香港股市 已收市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
154.50+3.68 (+2.44%)
收市價: 04:00PM EST
154.40 -0.10 (-0.06%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年2月17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
AAPL230217C000450002023-01-10 11:52AM EST45.0083.90109.30109.800.00-152248.44%
AAPL230217C000500002023-02-03 1:20PM EST50.00104.90104.30104.85+19.59+22.96%1014,904238.28%
AAPL230217C000550002023-01-24 9:30AM EST55.0087.0099.3099.850.00-12,963218.75%
AAPL230217C000600002023-01-26 2:24PM EST60.0083.8094.3094.850.00-1912,471201.56%
AAPL230217C000650002023-01-26 2:22PM EST65.0078.8589.3089.850.00-701,409185.16%
AAPL230217C000700002023-02-02 12:26PM EST70.0080.0584.3084.850.00-11363170.31%
AAPL230217C000750002023-02-02 1:40PM EST75.0075.3079.3579.850.00-5738162.11%
AAPL230217C000800002023-01-30 11:12AM EST80.0076.1774.3574.85+11.95+18.61%1483148.83%
AAPL230217C000850002023-01-31 3:13PM EST85.0058.8069.3069.850.00-761,008131.25%
AAPL230217C000900002023-02-02 3:58PM EST90.0066.6664.3064.85+6.28+10.40%11,893119.92%
AAPL230217C000950002023-02-02 12:06PM EST95.0054.7059.3059.850.00-14,706108.98%
AAPL230217C001000002023-02-03 3:16PM EST100.0054.8854.3054.85+5.18+10.42%532,22598.44%
AAPL230217C001050002023-02-03 2:40PM EST105.0050.7549.3549.85+6.35+14.30%2963191.80%
AAPL230217C001100002023-02-03 1:46PM EST110.0044.6844.3544.90+5.62+14.39%1061,82584.57%
AAPL230217C001150002023-02-03 3:49PM EST115.0039.7939.4039.90+4.57+12.98%741,14376.95%
AAPL230217C001160002023-01-30 10:57AM EST116.0028.1038.4038.900.00-1175.00%
AAPL230217C001180002023-01-27 9:34AM EST118.0026.5036.4036.900.00-1671.09%
AAPL230217C001200002023-02-03 3:18PM EST120.0035.2034.4034.90+5.20+17.33%1003,34967.19%
AAPL230217C001210002023-02-01 1:46PM EST121.0021.6733.4033.900.00-11465.33%
AAPL230217C001230002023-02-01 3:31PM EST123.0022.8031.4031.900.00-3361.52%
AAPL230217C001240002023-02-01 2:34PM EST124.0018.4530.4030.900.00-9659.67%
AAPL230217C001250002023-02-03 3:57PM EST125.0030.0629.4029.90+4.81+19.05%13112,39857.81%
AAPL230217C001260002023-02-03 2:44PM EST126.0029.4528.4528.95+6.21+26.72%27158.79%
AAPL230217C001270002023-02-03 11:14AM EST127.0029.2827.4527.95+7.01+31.48%137356.84%
AAPL230217C001280002023-02-02 9:54AM EST128.0021.3026.4526.950.00-26654.88%
AAPL230217C001290002023-02-03 1:04PM EST129.0026.1025.4525.95+4.30+19.72%64153.03%
AAPL230217C001300002023-02-03 3:59PM EST130.0024.7024.4524.95+3.70+17.62%34523,51651.07%
AAPL230217C001310002023-02-03 3:26PM EST131.0024.4323.4523.95+5.18+26.91%929858.06%
AAPL230217C001320002023-02-03 3:23PM EST132.0023.2322.5022.95+5.51+31.09%235055.91%
AAPL230217C001330002023-02-03 3:24PM EST133.0022.2721.5022.00+5.59+33.51%3417455.13%
AAPL230217C001340002023-02-03 3:30PM EST134.0021.1020.5021.00+4.14+24.41%88952.98%
AAPL230217C001350002023-02-03 3:59PM EST135.0019.9219.5020.05+3.42+20.73%1,55940,38852.00%
AAPL230217C001360002023-02-03 3:32PM EST136.0019.1418.5519.05+5.20+37.30%3121149.83%
AAPL230217C001370002023-02-03 3:41PM EST137.0018.4017.6518.05+4.65+33.82%10428847.66%
AAPL230217C001380002023-02-03 3:59PM EST138.0017.0916.6517.10+4.19+32.48%4271446.48%
AAPL230217C001390002023-02-03 3:56PM EST139.0016.2215.6516.10+3.77+30.28%474,70144.29%
AAPL230217C001400002023-02-03 3:58PM EST140.0015.1514.7015.20+3.15+26.25%5,17342,00043.95%
AAPL230217C001410002023-02-03 3:58PM EST141.0014.2613.8514.25+4.00+38.99%2181,69842.48%
AAPL230217C001420002023-02-03 3:57PM EST142.0013.4212.8513.30+3.37+33.53%3025,46040.97%
AAPL230217C001430002023-02-03 3:50PM EST143.0012.3511.9512.40+3.10+33.51%3452,90940.14%
AAPL230217C001440002023-02-03 3:56PM EST144.0011.5111.0511.45+2.81+32.30%3044,62738.38%
AAPL230217C001450002023-02-03 3:59PM EST145.0010.5010.2510.60+2.50+31.25%4,30931,94037.89%
AAPL230217C001460002023-02-03 3:58PM EST146.009.759.409.75+2.90+42.34%6993,41337.16%
AAPL230217C001470002023-02-03 3:50PM EST147.008.758.608.85+2.25+34.62%1,4064,44535.60%
AAPL230217C001480002023-02-03 3:59PM EST148.008.057.858.05+1.95+31.97%2,3123,29235.01%
AAPL230217C001490002023-02-03 3:58PM EST149.007.417.107.30+1.76+31.15%1,1502,89434.64%
AAPL230217C001500002023-02-03 3:59PM EST150.006.506.406.65+1.45+28.71%33,02050,83834.94%
AAPL230217C001525002023-02-03 3:59PM EST152.505.004.754.90+1.35+36.99%7,9606,57633.03%
AAPL230217C001550002023-02-03 3:59PM EST155.003.493.453.55+0.69+24.64%22,58746,66232.57%
AAPL230217C001575002023-02-03 3:59PM EST157.502.402.372.43+0.35+17.07%25,2075,03331.85%
AAPL230217C001600002023-02-03 3:59PM EST160.001.581.571.62+0.08+5.33%37,37824,73031.64%
AAPL230217C001625002023-02-03 3:59PM EST162.501.041.011.04-0.09-7.96%14,3459,14431.54%
AAPL230217C001650002023-02-03 3:59PM EST165.000.650.630.66-0.12-15.58%23,55722,70931.74%
AAPL230217C001700002023-02-03 3:59PM EST170.000.260.250.27-0.19-42.22%9,48411,23532.91%
AAPL230217C001750002023-02-03 3:58PM EST175.000.110.100.12-0.20-64.52%40,60014,37534.77%
AAPL230217C001800002023-02-03 3:59PM EST180.000.060.050.07-0.17-73.91%5,45812,80537.89%
AAPL230217C001850002023-02-03 1:54PM EST185.000.040.040.05-0.15-78.95%4297,44841.60%
AAPL230217C001900002023-02-03 3:35PM EST190.000.030.030.04-0.09-75.00%1,2705,33545.70%
AAPL230217C001950002023-02-03 3:35PM EST195.000.020.020.03-0.09-81.82%7744,46748.83%
AAPL230217C002000002023-02-03 3:58PM EST200.000.030.020.03-0.07-70.00%1,46410,90552.34%
AAPL230217C002050002023-02-03 3:56PM EST205.000.030.010.03-0.05-62.50%7074,89755.47%
AAPL230217C002100002023-02-03 11:00AM EST210.000.020.000.03-0.04-66.67%3242,58057.81%
AAPL230217C002150002023-02-03 12:27PM EST215.000.020.000.03-0.03-60.00%2512,98161.72%
AAPL230217C002200002023-02-03 3:54PM EST220.000.010.000.01-0.03-75.00%8072,72559.38%
AAPL230217C002250002023-02-03 10:26AM EST225.000.010.000.02-0.02-66.67%5222,34767.19%
AAPL230217C002300002023-02-03 10:15AM EST230.000.020.000.010.00-164165.63%
AAPL230217C002350002023-02-02 3:14PM EST235.000.020.000.010.00-9157168.75%
AAPL230217C002400002023-02-02 1:41PM EST240.000.020.000.010.00-6829471.88%
AAPL230217C002450002023-02-02 3:25PM EST245.000.020.000.010.00-526275.00%
AAPL230217C002500002023-02-02 2:47PM EST250.000.010.000.010.00-10468178.13%
AAPL230217C002550002023-02-03 1:11PM EST255.000.010.000.020.00-162386.72%
AAPL230217C002600002023-02-02 3:34PM EST260.000.010.000.010.00-131584.38%
AAPL230217C002650002023-02-02 12:29PM EST265.000.010.000.010.00-10034787.50%
AAPL230217C002700002022-12-14 3:16PM EST270.000.010.000.010.00-114590.63%
AAPL230217C002750002023-01-10 10:02AM EST275.000.010.000.010.00-40063793.75%
AAPL230217C002800002023-01-06 9:47AM EST280.000.010.000.010.00-40042496.88%
AAPL230217C002850002023-01-04 3:09PM EST285.000.010.000.010.00-25065296.88%
AAPL230217C002900002023-01-04 1:16PM EST290.000.010.000.010.00-350512100.00%
AAPL230217C002950002023-01-04 9:34AM EST295.000.010.000.010.00-3001,052103.13%
AAPL230217C003000002023-02-03 12:53PM EST300.000.010.000.01-0.02-66.67%151,365106.25%
認沽盤範圍2023年2月17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
AAPL230217P000450002023-01-24 9:43AM EST45.000.010.000.010.00-13,335200.00%
AAPL230217P000500002023-01-27 3:49PM EST50.000.010.000.010.00-1511,807187.50%
AAPL230217P000550002023-01-27 3:50PM EST55.000.020.000.010.00-102,715168.75%
AAPL230217P000600002023-02-02 3:36PM EST60.000.010.000.010.00-15,729156.25%
AAPL230217P000650002023-02-01 12:02PM EST65.000.010.000.020.00-11,484151.56%
AAPL230217P000700002023-02-02 2:11PM EST70.000.010.000.010.00-41,983131.25%
AAPL230217P000750002023-02-02 9:32AM EST75.000.010.000.010.00-14,691118.75%
AAPL230217P000800002023-02-02 3:03PM EST80.000.010.000.010.00-12211,297109.38%
AAPL230217P000850002023-02-03 3:40PM EST85.000.010.000.010.00-4674,498100.00%
AAPL230217P000900002023-02-03 1:20PM EST90.000.010.000.01-0.01-50.00%6374,02390.63%
AAPL230217P000950002023-02-03 3:23PM EST95.000.010.000.01-0.01-50.00%12,09623,30382.81%
AAPL230217P001000002023-02-03 3:58PM EST100.000.010.010.02-0.03-75.00%43827,53182.81%
AAPL230217P001050002023-02-03 3:52PM EST105.000.020.020.04-0.02-50.00%32019,10179.69%
AAPL230217P001100002023-02-03 3:55PM EST110.000.020.020.04-0.03-60.00%55830,96170.70%
AAPL230217P001150002023-02-03 3:57PM EST115.000.060.040.06-0.02-25.00%1,50195,87666.02%
AAPL230217P001160002023-02-03 11:45AM EST116.000.040.040.07-0.06-60.00%22592265.23%
AAPL230217P001170002023-02-03 2:31PM EST117.000.060.050.07-0.04-40.00%5,00985564.06%
AAPL230217P001180002023-02-03 2:02PM EST118.000.040.040.07-0.07-63.64%3739561.72%
AAPL230217P001190002023-02-03 2:57PM EST119.000.070.050.07-0.06-46.15%2399960.55%
AAPL230217P001200002023-02-03 3:58PM EST120.000.060.060.08-0.08-57.14%2,08543,38560.16%
AAPL230217P001210002023-02-03 3:41PM EST121.000.070.060.09-0.07-50.00%15022658.98%
AAPL230217P001220002023-02-03 3:47PM EST122.000.080.070.09-0.07-46.67%18872557.81%
AAPL230217P001230002023-02-03 3:08PM EST123.000.090.070.10-0.08-47.06%60269656.45%
AAPL230217P001240002023-02-03 3:10PM EST124.000.100.080.10-0.09-47.37%3261,19555.08%
AAPL230217P001250002023-02-03 3:54PM EST125.000.090.090.10-0.11-55.00%3,17856,06453.91%
AAPL230217P001260002023-02-03 2:47PM EST126.000.120.090.11-0.10-45.45%3482,23252.54%
AAPL230217P001270002023-02-03 3:58PM EST127.000.110.090.13-0.12-52.17%3032,35651.47%
AAPL230217P001280002023-02-03 3:16PM EST128.000.120.120.13-0.14-53.85%2922,46650.68%
AAPL230217P001290002023-02-03 3:09PM EST129.000.140.120.14-0.15-51.72%5932,57049.81%
AAPL230217P001300002023-02-03 3:59PM EST130.000.150.140.15-0.16-51.61%29,86054,95148.63%
AAPL230217P001310002023-02-03 3:58PM EST131.000.160.150.17-0.21-56.76%5463,22447.75%
AAPL230217P001320002023-02-03 3:45PM EST132.000.170.150.18-0.24-58.54%4672,89146.39%
AAPL230217P001330002023-02-03 3:50PM EST133.000.190.170.20-0.27-58.70%1,9066,88745.41%
AAPL230217P001340002023-02-03 3:41PM EST134.000.200.190.22-0.30-60.00%1,1663,16544.34%
AAPL230217P001350002023-02-03 3:59PM EST135.000.210.210.24-0.34-61.82%9,79543,77843.16%
AAPL230217P001360002023-02-03 3:58PM EST136.000.240.230.26-0.42-63.64%1,3973,31441.94%
AAPL230217P001370002023-02-03 3:59PM EST137.000.270.260.29-0.46-63.01%2,26315,28740.97%
AAPL230217P001380002023-02-03 3:59PM EST138.000.300.290.32-0.55-64.71%2,5923,11239.84%
AAPL230217P001390002023-02-03 3:57PM EST139.000.330.330.36-0.67-67.00%1,1931,85838.87%
AAPL230217P001400002023-02-03 3:59PM EST140.000.400.380.40-0.48-54.55%27,33058,34537.79%
AAPL230217P001410002023-02-03 3:57PM EST141.000.440.430.47-0.87-66.41%4,7423,05137.21%
AAPL230217P001420002023-02-03 3:59PM EST142.000.520.510.54-1.00-65.79%2,9472,71636.43%
AAPL230217P001430002023-02-03 3:59PM EST143.000.620.600.63-1.07-63.31%4,32910,01435.79%
AAPL230217P001440002023-02-03 3:59PM EST144.000.720.700.73-1.28-64.00%1,7062,09135.11%
AAPL230217P001450002023-02-03 3:59PM EST145.000.850.830.85-1.40-62.22%21,47622,76634.47%
AAPL230217P001460002023-02-03 3:57PM EST146.000.960.981.01-1.71-64.04%1,4401,38034.13%
AAPL230217P001470002023-02-03 3:59PM EST147.001.181.151.19-1.92-61.94%3,0771,15033.72%
AAPL230217P001480002023-02-03 3:59PM EST148.001.371.361.40-2.03-59.71%4,23292533.35%
AAPL230217P001490002023-02-03 3:59PM EST149.001.641.611.65-2.16-56.84%4,4711,96033.11%
AAPL230217P001500002023-02-03 3:59PM EST150.001.911.901.93-2.34-55.06%34,04723,98032.81%
AAPL230217P001525002023-02-03 3:59PM EST152.502.772.762.81-2.91-51.23%10,51341032.24%
AAPL230217P001550002023-02-03 3:59PM EST155.003.903.904.00-3.20-45.07%14,33315,43332.15%
AAPL230217P001575002023-02-03 3:59PM EST157.505.235.305.45-4.31-45.18%2,66418532.03%
AAPL230217P001600002023-02-03 3:58PM EST160.006.906.857.15-4.20-37.84%2,0282,05431.95%
AAPL230217P001625002023-02-03 3:59PM EST162.509.008.759.20-4.40-32.84%5146133.42%
AAPL230217P001650002023-02-03 3:50PM EST165.0010.8810.9011.35-4.71-30.21%42780434.52%
AAPL230217P001700002023-02-03 3:57PM EST170.0015.4015.3516.15-5.15-25.06%8032240.97%
AAPL230217P001750002023-02-03 9:32AM EST175.0025.0520.2521.05-0.06-0.24%19747.46%
AAPL230217P001800002023-02-03 12:27PM EST180.0023.5525.2026.05-10.95-31.74%168755.23%
AAPL230217P001850002023-02-02 9:50AM EST185.0035.9430.1531.000.00-1661.28%
AAPL230217P001900002023-02-03 1:41PM EST190.0035.3035.1536.00-5.64-13.78%41368.12%
AAPL230217P001950002023-02-03 1:47PM EST195.0040.3540.1541.00-23.47-36.78%62054.88%
AAPL230217P002000002023-02-03 10:14AM EST200.0043.3245.1546.00-6.88-13.71%2559.77%
AAPL230217P002050002023-02-03 10:41AM EST205.0048.3250.1551.00-21.38-30.67%1064.65%
AAPL230217P002100002022-09-22 2:56PM EST210.0057.1962.3562.850.00-2700191.53%
AAPL230217P002150002023-01-04 2:40PM EST215.0089.6060.1560.950.00-410070.31%
AAPL230217P002200002023-01-11 1:14PM EST220.0086.9565.1565.950.00-1074.61%
AAPL230217P002250002022-09-20 12:05PM EST225.0068.2080.3580.750.00-10245.84%
AAPL230217P002300002022-10-24 8:45AM EST230.0082.800.000.000.00-9500.00%
AAPL230217P002400002022-11-03 8:32AM EST240.0097.2091.8092.550.00-10230.07%
AAPL230217P002450002022-12-14 2:00PM EST245.0099.65110.05110.500.00--0367.41%
AAPL230217P002500002022-08-19 8:37AM EST250.0076.9099.05100.550.00-10211.62%
AAPL230217P002550002022-11-04 8:44AM EST255.00117.70106.80107.550.00-20248.49%
AAPL230217P002650002023-01-06 9:32AM EST265.00139.05110.10110.950.00-20100.78%
AAPL230217P002800002022-12-29 1:17PM EST280.00150.30132.90135.350.00-60299.37%
AAPL230217P002850002023-01-26 1:01PM EST285.00142.05130.05130.900.00--0154.98%
AAPL230217P002900002022-09-28 12:00PM EST290.00142.18133.90134.600.00--00.00%
AAPL230217P002950002022-09-28 2:06PM EST295.00145.75138.90139.600.00--00.00%
AAPL230217P003000002022-12-29 1:13PM EST300.00170.40152.90155.350.00-180319.36%