香港股市 將在 6 小時 34 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
224.64+0.68 (+0.31%)
市場開市。 截至 02:56PM EDT。
價內期權
認購期權範圍2024年7月26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
AAPL240726C001000002024-07-19 9:30AM EDT100.00125.45123.90125.450.00-725275.00%
AAPL240726C001100002024-06-25 10:26AM EDT110.00100.65113.90115.450.00--1243.75%
AAPL240726C001150002024-07-10 12:38PM EDT115.00117.10108.85110.500.00--3229.69%
AAPL240726C001250002024-07-19 3:07PM EDT125.0099.7598.90100.500.00-22215.63%
AAPL240726C001300002024-07-23 9:30AM EDT130.0092.8593.9595.45-3.45-3.58%56202.34%
AAPL240726C001350002024-07-19 12:00PM EDT135.0090.0888.9090.500.00-33189.06%
AAPL240726C001400002024-07-22 9:44AM EDT140.0086.5083.9585.450.00-14176.95%
AAPL240726C001450002024-07-16 9:41AM EDT145.0090.9879.3080.500.00-6969200.78%
AAPL240726C001500002024-07-19 10:36AM EDT150.0075.9874.2575.450.00-6073181.05%
AAPL240726C001550002024-07-19 2:10PM EDT155.0070.0269.3070.550.00-20912175.98%
AAPL240726C001600002024-07-23 12:58PM EDT160.0065.4564.2565.50+1.25+1.95%2140158.01%
AAPL240726C001650002024-07-19 2:52PM EDT165.0059.2859.5060.200.00-1764142.77%
AAPL240726C001700002024-07-22 3:31PM EDT170.0055.0354.5055.00+0.12+0.22%1113118.75%
AAPL240726C001750002024-07-23 2:21PM EDT175.0049.9549.6549.95-0.25-0.50%5445113.87%
AAPL240726C001800002024-07-23 2:39PM EDT180.0045.0444.5545.55+0.99+2.25%23416120.61%
AAPL240726C001825002024-07-23 2:39PM EDT182.5042.5742.1042.55+0.17+0.40%20399.41%
AAPL240726C001850002024-07-23 12:51PM EDT185.0040.0139.5040.00+0.01+0.02%580686.52%
AAPL240726C001875002024-07-23 11:20AM EDT187.5038.6437.0037.55+1.48+3.98%74283.79%
AAPL240726C001900002024-07-23 1:41PM EDT190.0035.0534.6035.15-0.45-1.27%7581586.13%
AAPL240726C001925002024-07-23 12:21PM EDT192.5033.9732.2532.85+1.11+3.38%1517689.55%
AAPL240726C001950002024-07-23 2:35PM EDT195.0029.7729.6030.10-0.41-1.36%841,33273.34%
AAPL240726C001975002024-07-23 1:36PM EDT197.5027.6927.0527.55-0.44-1.56%404764.65%
AAPL240726C002000002024-07-23 1:54PM EDT200.0025.1424.6525.15+0.97+4.01%2,07923,14164.84%
AAPL240726C002025002024-07-23 12:21PM EDT202.5023.9822.1522.50+1.58+7.05%292,93155.37%
AAPL240726C002050002024-07-23 2:03PM EDT205.0019.9219.8020.10+0.57+2.95%1382,84955.47%
AAPL240726C002075002024-07-23 2:00PM EDT207.5017.7217.2517.55+0.59+3.44%4514752.83%
AAPL240726C002100002024-07-23 2:25PM EDT210.0014.8714.8515.05+0.77+5.46%2155,86346.63%
AAPL240726C002125002024-07-23 2:26PM EDT212.5012.2212.2512.55-0.48-3.78%12526740.33%
AAPL240726C002150002024-07-23 2:39PM EDT215.0010.089.9510.10+0.53+5.55%6,9166,08535.03%
AAPL240726C002175002024-07-23 2:31PM EDT217.507.657.657.85+0.30+4.08%18860732.79%
AAPL240726C002200002024-07-23 2:39PM EDT220.005.575.505.60+0.42+8.40%2,79510,33928.61%
AAPL240726C002225002024-07-23 2:40PM EDT222.503.653.653.70+0.15+4.23%7,0944,68926.59%
AAPL240726C002250002024-07-23 2:40PM EDT225.002.182.172.18-0.02-0.91%43,21615,57725.07%
AAPL240726C002275002024-07-23 2:39PM EDT227.501.201.191.21-0.04-3.23%47,06623,89025.10%
AAPL240726C002300002024-07-23 2:40PM EDT230.000.570.560.58-0.10-14.93%46,66731,69324.73%
AAPL240726C002325002024-07-23 2:39PM EDT232.500.270.250.27-0.04-12.90%19,37412,79025.15%
AAPL240726C002350002024-07-23 2:38PM EDT235.000.110.110.12-0.04-26.67%17,48027,29125.68%
AAPL240726C002375002024-07-23 2:39PM EDT237.500.050.050.06-0.03-33.33%5,37813,41626.95%
AAPL240726C002400002024-07-23 2:39PM EDT240.000.030.030.04-0.02-40.00%2,95517,42029.30%
AAPL240726C002425002024-07-23 2:39PM EDT242.500.020.010.02-0.01-50.00%7507,78830.47%
AAPL240726C002450002024-07-23 2:34PM EDT245.000.010.010.020.00-85111,14733.99%
AAPL240726C002475002024-07-23 2:27PM EDT247.500.010.000.01-0.01-50.00%2365,41734.38%
AAPL240726C002500002024-07-23 11:30AM EDT250.000.010.000.010.00-46611,34437.50%
AAPL240726C002525002024-07-23 11:38AM EDT252.500.010.000.010.00-21,00940.63%
AAPL240726C002550002024-07-23 1:19PM EDT255.000.010.000.010.00-52,39043.75%
AAPL240726C002575002024-07-23 12:29PM EDT257.500.010.000.010.00-1338246.88%
AAPL240726C002600002024-07-23 11:11AM EDT260.000.010.000.010.00-82,69750.00%
AAPL240726C002650002024-07-22 11:20AM EDT265.000.010.000.010.00-61,52653.13%
AAPL240726C002700002024-07-23 10:49AM EDT270.000.010.000.000.00-565950.00%
AAPL240726C002750002024-07-22 2:23PM EDT275.000.010.000.000.00-360950.00%
AAPL240726C002800002024-07-19 9:42AM EDT280.000.010.000.010.00-124968.75%
AAPL240726C002850002024-07-23 12:29PM EDT285.000.010.000.000.00-21,67950.00%
AAPL240726C002900002024-07-22 12:47PM EDT290.000.010.000.010.00-263878.13%
AAPL240726C002950002024-07-19 9:30AM EDT295.000.010.000.010.00-211481.25%
AAPL240726C003000002024-07-23 10:56AM EDT300.000.010.000.010.00-514587.50%
認沽盤範圍2024年7月26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
AAPL240726P001000002024-06-27 3:49PM EDT100.000.010.000.010.00-4010237.50%
AAPL240726P001100002024-07-22 11:20AM EDT110.000.010.000.010.00--4206.25%
AAPL240726P001150002024-07-15 9:34AM EDT115.000.010.000.010.00-1010193.75%
AAPL240726P001300002024-07-23 1:06PM EDT130.000.010.000.01-0.01-50.00%513162.50%
AAPL240726P001350002024-07-17 3:59PM EDT135.000.010.000.010.00--4150.00%
AAPL240726P001400002024-07-18 12:10PM EDT140.000.010.000.010.00-1319140.63%
AAPL240726P001450002024-07-17 10:02AM EDT145.000.020.000.010.00-100124131.25%
AAPL240726P001500002024-07-22 9:30AM EDT150.000.010.000.010.00-129121.88%
AAPL240726P001550002024-07-19 12:59PM EDT155.000.010.000.000.00-15018250.00%
AAPL240726P001600002024-07-23 1:28PM EDT160.000.010.000.010.00-551,176103.13%
AAPL240726P001650002024-07-22 11:59AM EDT165.000.010.000.010.00-213793.75%
AAPL240726P001700002024-07-22 10:37AM EDT170.000.010.000.010.00-171,46787.50%
AAPL240726P001750002024-07-22 10:37AM EDT175.000.010.000.010.00-171,62278.13%
AAPL240726P001800002024-07-22 12:44PM EDT180.000.010.000.010.00-32,38368.75%
AAPL240726P001825002024-07-23 11:33AM EDT182.500.010.000.010.00-151,14665.63%
AAPL240726P001850002024-07-23 12:10PM EDT185.000.010.000.01-0.01-50.00%3853,65962.50%
AAPL240726P001875002024-07-23 2:06PM EDT187.500.010.010.02-0.01-50.00%32461764.06%
AAPL240726P001900002024-07-23 1:34PM EDT190.000.020.010.020.00-2043,01060.16%
AAPL240726P001925002024-07-23 9:42AM EDT192.500.020.010.020.00-241,17055.47%
AAPL240726P001950002024-07-23 2:37PM EDT195.000.020.020.030.00-2685,85154.30%
AAPL240726P001975002024-07-23 2:15PM EDT197.500.020.020.03-0.01-33.33%171,79850.00%
AAPL240726P002000002024-07-23 1:56PM EDT200.000.030.020.030.00-77526,69646.48%
AAPL240726P002025002024-07-23 1:28PM EDT202.500.040.030.04-0.01-20.00%1303,98143.75%
AAPL240726P002050002024-07-23 2:23PM EDT205.000.040.040.05-0.02-33.33%4275,99040.43%
AAPL240726P002075002024-07-23 1:43PM EDT207.500.050.050.06-0.04-44.44%2754,90036.72%
AAPL240726P002100002024-07-23 2:15PM EDT210.000.080.070.08-0.03-27.27%2,48212,92533.59%
AAPL240726P002125002024-07-23 2:25PM EDT212.500.110.100.11-0.08-42.11%1,7014,82330.27%
AAPL240726P002150002024-07-23 2:36PM EDT215.000.170.170.18-0.13-41.94%6,8469,60127.64%
AAPL240726P002175002024-07-23 2:35PM EDT217.500.340.330.33-0.23-40.35%10,5615,79625.64%
AAPL240726P002200002024-07-23 2:40PM EDT220.000.660.680.69-0.42-38.89%23,98712,54424.83%
AAPL240726P002225002024-07-23 2:40PM EDT222.501.341.291.31-0.53-28.65%30,50920,13523.78%
AAPL240726P002250002024-07-23 2:40PM EDT225.002.322.312.34-0.78-25.16%24,99012,17922.97%
AAPL240726P002275002024-07-23 2:32PM EDT227.503.903.853.90-0.75-16.13%7,6344,90223.10%
AAPL240726P002300002024-07-23 2:32PM EDT230.005.905.655.80-0.70-10.61%1,3217,10322.46%
AAPL240726P002325002024-07-23 2:37PM EDT232.507.967.858.15-0.54-6.35%3553,17425.73%
AAPL240726P002350002024-07-23 2:20PM EDT235.0010.2010.2510.45-0.37-3.50%1153,95824.51%
AAPL240726P002375002024-07-23 2:26PM EDT237.5013.0512.6513.05+0.30+2.35%81,75033.50%
AAPL240726P002400002024-07-23 2:39PM EDT240.0015.0015.2515.40-1.02-6.37%31929.88%
AAPL240726P002425002024-07-23 12:41PM EDT242.5016.8217.5018.00-1.88-10.05%581440.72%
AAPL240726P002450002024-07-23 1:05PM EDT245.0019.9020.1020.65-0.55-2.69%80451.76%
AAPL240726P002475002024-07-23 11:23AM EDT247.5021.1322.3523.10-1.97-8.53%8154.39%
AAPL240726P002500002024-07-23 2:25PM EDT250.0025.3524.9525.55+0.45+1.81%2556.45%
AAPL240726P002525002024-07-12 11:59AM EDT252.5021.5527.6028.100.00--163.18%
AAPL240726P002550002024-07-23 1:39PM EDT255.0030.1129.9530.55-0.28-0.92%7764.84%
AAPL240726P002600002024-07-22 3:03PM EDT260.0035.4034.7535.600.00-8875.68%
AAPL240726P002650002024-07-18 3:34PM EDT265.0040.8639.6040.550.00-1080.57%
AAPL240726P002700002024-07-18 3:34PM EDT270.0044.0045.1045.65-1.88-4.10%2065.63%
AAPL240726P002800002024-07-17 1:22PM EDT280.0054.0055.1055.65+2.71+5.28%2077.34%
AAPL240726P002850002024-07-15 3:41PM EDT285.0050.8260.1060.650.00-2082.81%