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4月21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
AAPL230421C000500002023-02-02 10:10AM EST50.0098.55104.50105.000.00-1799114.75%
AAPL230421C000600002023-02-03 9:30AM EST60.0088.6794.5595.15+18.67+26.67%251102.34%
AAPL230421C000650002023-01-24 2:17PM EST65.0077.9089.6590.200.00-1397.31%
AAPL230421C000700002023-02-01 12:03PM EST70.0072.6784.7085.250.00-214791.41%
AAPL230421C000750002023-01-23 2:11PM EST75.0078.8079.7580.30+11.45+17.00%158885.69%
AAPL230421C000800002023-01-20 12:01PM EST80.0056.3074.8075.400.00-149180.76%
AAPL230421C000850002023-01-27 2:29PM EST85.0062.6069.9070.450.00-160975.88%
AAPL230421C000900002023-02-03 9:42AM EST90.0062.5864.9565.50+1.51+2.47%412970.53%
AAPL230421C000950002023-02-03 1:22PM EST95.0060.7260.0560.60+5.05+9.07%19166.19%
AAPL230421C001000002023-02-03 1:32PM EST100.0055.6155.1555.70+4.11+7.98%4147361.77%
AAPL230421C001050002023-01-31 1:44PM EST105.0039.8050.2550.800.00-2226557.32%
AAPL230421C001100002023-02-03 3:40PM EST110.0046.0645.4045.95+5.14+12.56%6352253.39%
AAPL230421C001150002023-02-03 12:49PM EST115.0040.5640.6041.10+5.66+16.22%5628051.88%
AAPL230421C001200002023-02-03 3:56PM EST120.0036.3335.8036.30+4.83+15.33%811,24147.74%
AAPL230421C001250002023-02-03 3:32PM EST125.0031.8031.1531.60+6.30+24.71%913,12044.10%
AAPL230421C001300002023-02-03 3:55PM EST130.0027.1026.6527.00+4.80+21.52%2729,41240.71%
AAPL230421C001350002023-02-03 3:54PM EST135.0022.6422.2022.55+3.52+18.41%3448,18537.62%
AAPL230421C001400002023-02-03 3:56PM EST140.0018.4518.1018.40+2.00+12.16%6889,09935.23%
AAPL230421C001450002023-02-03 3:59PM EST145.0014.4614.2514.60+2.76+23.59%3,3179,92733.30%
AAPL230421C001500002023-02-03 3:59PM EST150.0011.0010.9011.10+2.25+25.71%4,98518,05731.29%
AAPL230421C001550002023-02-03 3:59PM EST155.008.058.008.10+1.95+31.97%8,52329,49229.65%
AAPL230421C001600002023-02-03 3:59PM EST160.005.625.555.65+1.47+35.42%9,61126,23428.33%
AAPL230421C001650002023-02-03 3:59PM EST165.003.693.653.75+1.09+41.92%7,01714,31327.25%
AAPL230421C001700002023-02-03 3:59PM EST170.002.342.272.34+0.75+47.17%9,22818,09726.25%
AAPL230421C001750002023-02-03 3:59PM EST175.001.411.331.47+0.36+34.29%8,5315,01225.98%
AAPL230421C001800002023-02-03 3:57PM EST180.000.870.810.89+0.22+33.85%5,2227,52925.75%
AAPL230421C001850002023-02-03 3:56PM EST185.000.500.460.53+0.06+13.64%3,1634,05325.66%
AAPL230421C001900002023-02-03 3:52PM EST190.000.330.300.33+0.03+10.00%1,3942,49325.93%
AAPL230421C001950002023-02-03 3:58PM EST195.000.210.170.24-0.02-8.70%2012,74926.95%
AAPL230421C002000002023-02-03 3:59PM EST200.000.150.150.16-0.05-25.00%3,2663,92027.49%
AAPL230421C002050002023-02-03 2:37PM EST205.000.120.100.12-0.03-20.00%1721,57728.47%
AAPL230421C002100002023-02-03 3:26PM EST210.000.100.050.10-0.04-28.57%2951,22829.74%
AAPL230421C002150002023-02-03 3:59PM EST215.000.080.050.10-0.02-20.00%59170631.64%
AAPL230421C002200002023-02-03 2:37PM EST220.000.060.040.09-0.03-33.33%11,35033.11%
AAPL230421C002250002023-02-03 1:08PM EST225.000.090.030.09+0.01+12.50%141,17634.86%
AAPL230421C002300002023-02-03 12:22PM EST230.000.100.030.08+0.04+66.67%9969636.04%
AAPL230421C002350002023-02-03 2:52PM EST235.000.050.010.07-0.01-16.67%691,49637.11%
AAPL230421C002400002023-02-02 3:33PM EST240.000.080.020.070.00-143038.77%
AAPL230421C002450002023-01-26 11:40AM EST245.000.010.010.060.00-167139.65%
AAPL230421C002500002023-02-03 12:09PM EST250.000.060.010.06+0.01+20.00%1041041.11%
AAPL230421C002550002023-02-03 10:41AM EST255.000.040.010.05+0.02+100.00%144841.80%
AAPL230421C002600002023-02-03 10:07AM EST260.000.020.000.050.00-592,05743.16%
AAPL230421C002650002023-02-03 9:38AM EST265.000.010.000.040.00-825743.56%
AAPL230421C002700002023-02-02 3:34PM EST270.000.020.000.040.00-553044.92%
AAPL230421C002750002023-02-03 2:46PM EST275.000.030.000.03+0.01+50.00%23940844.92%
AAPL230421C002800002023-02-02 2:16PM EST280.000.010.000.030.00-1453246.09%
AAPL230421C002900002023-02-03 9:30AM EST290.000.020.010.03+0.01+100.00%1073548.44%
AAPL230421C003000002023-02-03 11:15AM EST300.000.020.010.02+0.01+100.00%1061,66348.83%
認沽盤範圍2023年4月21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
AAPL230421P000500002023-02-03 12:04PM EST50.000.010.000.010.00-10611,09476.56%
AAPL230421P000600002023-02-03 11:00AM EST60.000.010.000.03-0.01-50.00%254,02770.31%
AAPL230421P000650002023-01-31 1:55PM EST65.000.020.010.040.00-97867.97%
AAPL230421P000700002023-02-03 2:56PM EST70.000.020.010.04-0.01-33.33%1,5064,78662.50%
AAPL230421P000750002023-02-03 3:59PM EST75.000.050.020.050.00-161,94359.38%
AAPL230421P000800002023-02-03 12:16PM EST80.000.060.040.070.00-344,70657.42%
AAPL230421P000850002023-02-03 2:25PM EST85.000.070.080.10-0.01-12.50%1232,55155.66%
AAPL230421P000900002023-02-03 3:42PM EST90.000.120.090.13+0.02+20.00%1,2885,32052.05%
AAPL230421P000950002023-02-03 3:16PM EST95.000.160.130.16+0.01+6.67%593,39649.90%
AAPL230421P001000002023-02-03 3:59PM EST100.000.200.180.210.00-1,96916,25547.07%
AAPL230421P001050002023-02-03 3:27PM EST105.000.270.240.27+0.01+3.85%6875,26444.14%
AAPL230421P001100002023-02-03 3:45PM EST110.000.360.330.36-0.03-7.69%69615,31841.55%
AAPL230421P001150002023-02-03 3:46PM EST115.000.470.440.48-0.23-32.86%8976,78739.04%
AAPL230421P001200002023-02-03 3:57PM EST120.000.620.610.64-0.15-19.48%3,73530,11536.52%
AAPL230421P001250002023-02-03 3:55PM EST125.000.860.860.89-0.24-21.82%3,52435,60534.40%
AAPL230421P001300002023-02-03 3:59PM EST130.001.221.221.26-0.41-25.15%5,41531,41332.46%
AAPL230421P001350002023-02-03 3:59PM EST135.001.771.771.84-0.78-30.59%3,77647,08130.92%
AAPL230421P001400002023-02-03 3:59PM EST140.002.592.582.64-0.91-26.00%6,58638,61329.33%
AAPL230421P001450002023-02-03 3:56PM EST145.003.703.703.80-1.30-26.00%3,10011,28328.01%
AAPL230421P001500002023-02-03 3:59PM EST150.005.305.255.35-1.60-23.19%9,86013,65626.66%
AAPL230421P001550002023-02-03 3:59PM EST155.007.337.307.45-2.17-22.84%2,6636,21125.57%
AAPL230421P001600002023-02-03 3:59PM EST160.009.859.8510.10-2.60-20.88%1,5765,11424.51%
AAPL230421P001650002023-02-03 3:30PM EST165.0012.9012.9013.40-3.55-21.58%28241823.82%
AAPL230421P001700002023-02-03 3:02PM EST170.0017.3016.6017.15-4.21-19.57%30975422.90%
AAPL230421P001750002023-02-03 3:49PM EST175.0021.3020.8021.40-4.20-16.47%13822.38%
AAPL230421P001800002023-02-03 2:37PM EST180.0025.1825.3526.15-8.67-25.61%81223.80%
AAPL230421P001850002023-02-02 11:47AM EST185.0035.1630.2031.100.00-2526.42%
AAPL230421P001900002022-11-30 1:46PM EST190.0047.0059.7060.500.00-1700129.44%
AAPL230421P001950002023-02-03 3:45PM EST195.0040.2040.1541.00-6.65-14.19%2030.91%
AAPL230421P002000002023-01-20 9:57AM EST200.0065.2045.1546.000.00-2033.50%
AAPL230421P002050002022-10-05 2:47PM EST205.0057.9067.1567.450.00-1170114.03%
AAPL230421P002100002022-11-23 9:45AM EST210.0059.1079.0079.550.00-40143.27%
AAPL230421P002150002023-01-24 9:50AM EST215.0073.1560.1560.900.00-3039.09%
AAPL230421P002200002022-10-03 11:45AM EST220.0078.6771.4071.950.00-10081.37%
AAPL230421P002250002023-01-17 10:20AM EST225.0088.1670.1570.950.00--044.19%
AAPL230421P002300002023-01-11 1:14PM EST230.0096.8575.1575.950.00-7046.24%
AAPL230421P002400002022-09-26 10:39AM EST240.0088.2088.0088.650.00-1073.49%
AAPL230421P002500002022-08-22 12:07PM EST250.0081.3596.0096.550.00-2059.08%
AAPL230421P002550002022-11-08 1:58PM EST255.00116.25111.90112.650.00-10126.03%
AAPL230421P002600002022-09-19 2:10PM EST260.00106.10116.80117.250.00--0127.52%
AAPL230421P002650002022-08-25 10:44AM EST265.0096.00114.10114.700.00-2091.83%
AAPL230421P002750002022-08-18 12:26PM EST275.00100.60124.00126.600.00-40101.58%
AAPL230421P002800002022-09-29 1:18PM EST280.00139.24123.80124.750.00--00.00%
AAPL230421P002900002022-09-29 12:02PM EST290.00147.97133.70134.800.00--00.00%
AAPL230421P003000002022-11-28 9:30AM EST300.00154.900.000.000.00-100.00%