香港股市 將收市,收市時間:5 小時 3 分鐘

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
225.01+1.05 (+0.47%)
收市:04:00PM EDT
224.19 -0.82 (-0.36%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年9月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AAPL250919C000500002024-07-17 9:30AM EDT50.00181.88175.15179.500.00-11788.82%
AAPL250919C000550002024-05-31 12:40PM EDT55.00137.32155.50160.500.00-1730.00%
AAPL250919C000600002024-05-20 9:54AM EDT60.00133.40155.00158.750.00-1220.00%
AAPL250919C000650002024-07-03 9:30AM EDT65.00158.78160.95165.000.00-11478.17%
AAPL250919C000700002024-04-16 9:59AM EDT70.00107.00122.25125.650.00-2100.00%
AAPL250919C000750002024-06-26 1:58PM EDT75.00142.58151.70154.900.00-26071.55%
AAPL250919C000800002024-07-15 9:30AM EDT80.00160.29146.85150.850.00-12870.40%
AAPL250919C000850002024-07-03 11:40AM EDT85.00139.75142.20145.550.00-635866.80%
AAPL250919C000900002024-07-18 9:44AM EDT90.00143.70137.55140.900.00-1222364.78%
AAPL250919C000950002024-07-18 10:33AM EDT95.00137.20133.10136.300.00-11663.26%
AAPL250919C001000002024-07-15 2:46PM EDT100.00139.25128.30131.500.00-81,64260.73%
AAPL250919C001050002024-06-26 1:59PM EDT105.00114.90123.30127.050.00-3658.54%
AAPL250919C001100002024-07-11 1:13PM EDT110.00123.52119.05122.000.00-4519156.64%
AAPL250919C001150002024-07-19 9:50AM EDT115.00117.50114.30117.150.00-2654.32%
AAPL250919C001200002024-07-17 9:45AM EDT120.00115.19109.85112.800.00-368353.17%
AAPL250919C001250002024-07-16 1:25PM EDT125.00115.08105.20108.350.00-12451.56%
AAPL250919C001300002024-07-18 9:45AM EDT130.00106.20100.80103.800.00-16950.13%
AAPL250919C001350002024-07-23 2:35PM EDT135.0097.5596.4099.20-1.50-1.51%28151.65%
AAPL250919C001400002024-07-15 3:54PM EDT140.00102.0091.8094.700.00-1512549.94%
AAPL250919C001450002024-07-16 12:37PM EDT145.0096.6087.3090.300.00-14448.43%
AAPL250919C001500002024-07-17 2:18PM EDT150.0089.0082.0085.650.00-403,67646.44%
AAPL250919C001550002024-07-22 10:08AM EDT155.0082.0077.5080.550.00-16143.69%
AAPL250919C001600002024-07-22 3:32PM EDT160.0075.4073.0077.050.00-934243.69%
AAPL250919C001650002024-07-18 9:59AM EDT165.0073.7370.3572.800.00-152242.33%
AAPL250919C001700002024-07-22 11:09AM EDT170.0067.8065.0068.700.00-529341.17%
AAPL250919C001750002024-07-22 11:26AM EDT175.0062.5062.2564.550.00-2333239.87%
AAPL250919C001800002024-07-22 11:24AM EDT180.0058.7559.2060.500.00-351538.66%
AAPL250919C001850002024-07-22 3:09PM EDT185.0055.8754.5556.85+0.27+0.49%21,94037.92%
AAPL250919C001900002024-07-23 2:02PM EDT190.0051.8549.5053.00-0.15-0.29%763436.83%
AAPL250919C001950002024-07-23 12:08PM EDT195.0048.0548.1049.60-0.50-1.03%458836.21%
AAPL250919C002000002024-07-23 11:45AM EDT200.0046.3044.6545.10+2.10+4.75%242,04834.19%
AAPL250919C002050002024-07-22 2:46PM EDT205.0042.4741.3042.70+0.47+1.12%585434.53%
AAPL250919C002100002024-07-23 1:05PM EDT210.0038.4037.3539.50+0.60+1.59%182,71233.83%
AAPL250919C002150002024-07-23 11:32AM EDT215.0036.2833.0036.50+1.43+4.10%11,79333.23%
AAPL250919C002200002024-07-23 10:38AM EDT220.0031.9031.3533.55-2.00-5.90%21,73732.58%
AAPL250919C002250002024-07-23 3:13PM EDT225.0029.6028.0530.80-0.05-0.17%391,24032.01%
AAPL250919C002300002024-07-23 3:11PM EDT230.0027.0026.8527.25+0.35+1.31%32,08230.50%
AAPL250919C002350002024-07-23 2:38PM EDT235.0024.4923.6025.80-0.86-3.39%111,32431.05%
AAPL250919C002400002024-07-23 9:37AM EDT240.0021.6022.1522.60-1.15-5.05%12,45529.66%
AAPL250919C002450002024-07-23 3:04PM EDT245.0020.1820.1023.00-0.41-1.99%82,11831.88%
AAPL250919C002500002024-07-23 11:51AM EDT250.0019.2016.9020.50+0.85+4.63%232,32830.97%
AAPL250919C002550002024-07-22 2:50PM EDT255.0016.8116.3517.600.00-1971229.51%
AAPL250919C002600002024-07-23 11:25AM EDT260.0015.5413.5015.60+0.51+3.39%276928.86%
AAPL250919C002650002024-07-23 10:00AM EDT265.0013.1512.3016.00-0.10-0.75%1028230.72%
AAPL250919C002700002024-07-22 10:41AM EDT270.0012.9511.9513.100.00-194628.84%
AAPL250919C002750002024-07-22 2:53PM EDT275.0011.009.7011.950.00-272,40828.78%
AAPL250919C002800002024-07-23 12:30PM EDT280.009.909.6010.90+0.02+0.20%3576628.74%
AAPL250919C002850002024-07-23 11:23AM EDT285.009.106.009.800.00-11,08528.53%
AAPL250919C002900002024-07-23 2:49PM EDT290.007.657.008.10-0.21-2.67%1645727.42%
AAPL250919C002950002024-07-22 3:50PM EDT295.006.905.908.150.00-3358728.51%
AAPL250919C003000002024-07-23 12:05PM EDT300.006.556.206.35+0.35+5.65%522,15226.96%
AAPL250919C003050002024-07-23 2:50PM EDT305.005.505.456.70-0.05-0.90%3415028.41%
AAPL250919C003100002024-07-23 2:47PM EDT310.004.954.956.05-0.15-2.94%12,23728.34%
AAPL250919C003200002024-07-23 10:07AM EDT320.004.001.506.50-0.10-2.44%24,49830.77%
AAPL250919C003300002024-07-22 10:38AM EDT330.003.593.253.400.00-23226.89%
AAPL250919C003400002024-07-23 1:12PM EDT340.002.712.492.80-0.12-4.24%142927.00%
AAPL250919C003500002024-07-23 3:04PM EDT350.002.252.022.33-0.15-6.25%3335027.16%
認沽盤範圍2025年9月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AAPL250919P000500002024-07-03 12:33PM EDT50.000.010.010.520.00-155061.43%
AAPL250919P000550002024-07-02 2:50PM EDT55.000.040.020.140.00-510850.00%
AAPL250919P000600002024-07-05 9:56AM EDT60.000.020.000.150.00-116450.44%
AAPL250919P000650002024-06-12 3:32PM EDT65.000.030.020.170.00-12248.24%
AAPL250919P000700002024-07-16 3:01PM EDT70.000.100.040.190.00-23746.09%
AAPL250919P000750002024-06-13 9:33AM EDT75.000.100.030.200.00-47843.80%
AAPL250919P000800002024-07-03 10:24AM EDT80.000.100.010.220.00-18941.85%
AAPL250919P000850002024-06-17 2:58PM EDT85.000.150.120.250.00-1024540.23%
AAPL250919P000900002024-07-17 1:20PM EDT90.000.200.010.250.00-364138.01%
AAPL250919P000950002024-07-19 10:34AM EDT95.000.250.000.310.00-14337.01%
AAPL250919P001000002024-07-22 10:27AM EDT100.000.280.180.350.00-115135.60%
AAPL250919P001050002024-07-19 10:35AM EDT105.000.360.000.420.00-248734.57%
AAPL250919P001100002024-07-19 10:28AM EDT110.000.470.000.480.00-133533.33%
AAPL250919P001150002024-07-09 12:36PM EDT115.000.460.250.580.00-138232.45%
AAPL250919P001200002024-07-22 10:16AM EDT120.000.600.560.680.00-157431.46%
AAPL250919P001250002024-07-22 10:38AM EDT125.000.740.680.820.00-219430.66%
AAPL250919P001300002024-07-23 10:43AM EDT130.000.880.662.75-0.08-8.33%243337.57%
AAPL250919P001350002024-07-19 12:19PM EDT135.001.080.851.16-0.08-6.90%223129.06%
AAPL250919P001400002024-07-23 10:41AM EDT140.001.301.261.56+0.02+1.56%579229.10%
AAPL250919P001450002024-07-22 11:30AM EDT145.001.661.302.240.00-156529.77%
AAPL250919P001500002024-07-22 2:46PM EDT150.001.881.862.150.00-11,17427.62%
AAPL250919P001550002024-07-22 2:59PM EDT155.002.272.252.530.00-21,23226.96%
AAPL250919P001600002024-07-22 3:22PM EDT160.002.732.702.980.00-277726.34%
AAPL250919P001650002024-07-23 10:57AM EDT165.003.303.203.400.00-2189125.51%
AAPL250919P001700002024-07-23 10:21AM EDT170.003.853.855.00+0.05+1.32%21,11126.95%
AAPL250919P001750002024-07-19 10:05AM EDT175.004.653.805.550.00-11,06825.98%
AAPL250919P001800002024-07-23 12:59PM EDT180.005.455.205.55+0.05+0.93%6068424.01%
AAPL250919P001850002024-07-22 2:26PM EDT185.006.326.256.550.00-61,23423.64%
AAPL250919P001900002024-07-23 1:57PM EDT190.007.407.307.60+0.15+2.07%51,43923.16%
AAPL250919P001950002024-07-22 2:59PM EDT195.008.567.5011.000.00-339325.58%
AAPL250919P002000002024-07-23 11:37AM EDT200.009.508.8010.05-0.35-3.55%2158922.15%
AAPL250919P002050002024-07-22 1:46PM EDT205.0011.5311.2512.650.00-554523.01%
AAPL250919P002100002024-07-19 11:35AM EDT210.0013.6011.9014.100.00-430622.28%
AAPL250919P002150002024-07-23 10:51AM EDT215.0015.0013.6515.95+0.15+1.01%31,30621.84%
AAPL250919P002200002024-07-22 2:26PM EDT220.0016.1515.6019.50-0.55-3.29%31,05223.00%
AAPL250919P002250002024-07-23 11:09AM EDT225.0018.7516.5021.50-0.35-1.83%1122422.32%
AAPL250919P002300002024-07-22 1:33PM EDT230.0021.4019.0022.450.00-11,29720.38%
AAPL250919P002350002024-07-23 11:29AM EDT235.0023.0022.6524.10-1.15-4.76%113418.97%
AAPL250919P002400002024-07-22 1:58PM EDT240.0026.6026.3029.000.00-512920.74%
AAPL250919P002450002024-07-19 3:36PM EDT245.0030.0229.2532.000.00-210920.36%
AAPL250919P002500002024-07-18 12:32PM EDT250.0031.8330.0035.00-2.17-6.38%128019.76%
AAPL250919P002550002024-07-10 10:21AM EDT255.0032.0634.7537.650.00-24418.52%
AAPL250919P002600002024-07-23 10:07AM EDT260.0039.8039.2040.25-0.45-1.12%2316.84%
AAPL250919P002650002024-07-15 10:39AM EDT265.0036.5342.8546.000.00-2319.06%
AAPL250919P002700002024-07-16 11:18AM EDT270.0047.7545.0050.00+6.93+16.98%1218.87%
AAPL250919P002750002024-07-15 3:17PM EDT275.0043.9950.8554.000.00-2118.47%
AAPL250919P002800002024-07-16 9:58AM EDT280.0048.7353.5056.750.00-1015.34%
AAPL250919P002850002024-07-15 3:44PM EDT285.0052.7559.7061.200.00-171714.84%
AAPL250919P003200002024-07-16 10:20AM EDT320.0086.4893.7596.900.00--022.10%