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5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
AAPL230519C000600002023-01-23 10:48AM EST60.0082.0094.7595.300.00-12,69793.46%
AAPL230519C000650002023-01-09 9:31AM EST65.0067.1589.8090.350.00-22,75887.55%
AAPL230519C000700002023-01-31 1:02PM EST70.0074.2284.9085.450.00-12,08483.15%
AAPL230519C000750002023-01-20 11:36AM EST75.0061.4379.9580.500.00-11,01277.69%
AAPL230519C000800002023-01-24 3:17PM EST80.0063.3175.0575.600.00-11,39273.36%
AAPL230519C000850002023-02-03 1:19PM EST85.0070.7970.1570.70+4.75+7.19%22,48769.07%
AAPL230519C000900002023-02-03 11:50AM EST90.0067.4565.2565.80+6.18+10.09%18,60664.77%
AAPL230519C000950002023-02-02 10:21AM EST95.0055.1260.4060.950.00-81,60661.13%
AAPL230519C001000002023-02-03 12:45PM EST100.0056.9555.6056.10+5.38+10.43%112,24557.63%
AAPL230519C001050002023-01-31 1:44PM EST105.0040.4250.7551.300.00-1473053.99%
AAPL230519C001100002023-02-03 10:58AM EST110.0047.1546.0046.50+5.35+12.80%21,49350.65%
AAPL230519C001150002023-02-03 11:58AM EST115.0043.0541.2541.80+12.15+39.32%51,27049.34%
AAPL230519C001200002023-02-03 3:56PM EST120.0037.1436.6537.15+4.14+12.55%171,58646.16%
AAPL230519C001250002023-02-03 1:47PM EST125.0032.5532.1532.60+4.30+15.22%292,31143.20%
AAPL230519C001300002023-02-03 3:57PM EST130.0028.3127.8028.20+3.81+15.55%2,0825,33040.58%
AAPL230519C001350002023-02-03 12:58PM EST135.0024.0623.6524.00+3.96+19.70%756,98538.29%
AAPL230519C001400002023-02-03 3:57PM EST140.0020.0919.6020.05+3.44+20.66%7027,44236.30%
AAPL230519C001450002023-02-03 3:58PM EST145.0016.4016.0016.40+2.82+20.77%60110,88234.56%
AAPL230519C001500002023-02-03 3:49PM EST150.0013.1512.7513.05+2.85+27.67%3,46312,11332.88%
AAPL230519C001550002023-02-03 3:59PM EST155.0010.079.9010.05+2.23+28.44%1,8018,01731.28%
AAPL230519C001600002023-02-03 3:54PM EST160.007.607.407.50+2.00+35.71%1,8758,38629.93%
AAPL230519C001650002023-02-03 3:54PM EST165.005.505.305.45+1.55+39.24%6,54437,95828.90%
AAPL230519C001700002023-02-03 3:57PM EST170.003.883.653.80+1.20+44.78%11,6926,58427.92%
AAPL230519C001750002023-02-03 3:59PM EST175.002.612.462.58+0.80+44.20%1,7554,67827.19%
AAPL230519C001800002023-02-03 3:46PM EST180.001.721.621.76+0.50+40.98%2,9833,11726.89%
AAPL230519C001850002023-02-03 3:55PM EST185.001.151.081.15+0.42+57.53%1,5171,27826.50%
AAPL230519C001900002023-02-03 3:51PM EST190.000.750.710.78+0.19+33.93%7852,02226.56%
AAPL230519C001950002023-02-03 3:17PM EST195.000.530.470.54+0.17+47.22%1,9021,13526.81%
AAPL230519C002000002023-02-03 3:57PM EST200.000.340.320.39+0.02+6.25%1,8312,76027.27%
AAPL230519C002050002023-02-03 11:53AM EST205.000.340.230.27+0.15+78.95%9642027.52%
AAPL230519C002100002023-02-03 2:33PM EST210.000.200.150.22+0.01+5.26%1,2431,99728.47%
AAPL230519C002150002023-02-03 3:36PM EST215.000.160.130.17+0.02+14.29%2371,21129.10%
AAPL230519C002200002023-02-03 10:52AM EST220.000.180.100.13+0.05+38.46%40916129.69%
AAPL230519C002250002023-02-03 2:48PM EST225.000.110.080.11+0.09+450.00%3633530.57%
AAPL230519C002300002023-02-03 10:52AM EST230.000.130.060.12+0.08+160.00%23112032.42%
AAPL230519C002350002023-02-03 12:05PM EST235.000.100.050.10+0.01+11.11%3021033.15%
AAPL230519C002400002023-02-03 10:51AM EST240.000.100.030.10+0.07+233.33%3332734.57%
AAPL230519C002450002023-02-01 9:30AM EST245.000.040.030.090.00-15535.45%
AAPL230519C002500002023-02-03 1:20PM EST250.000.050.020.06-0.01-16.67%211435.16%
AAPL230519C002550002023-02-03 1:21PM EST255.000.050.020.08+0.02+66.67%2113337.60%
AAPL230519C002600002023-02-03 2:33PM EST260.000.040.020.08+0.01+33.33%1116438.87%
AAPL230519C002700002023-01-19 11:11AM EST270.000.030.010.070.00-2612840.63%
AAPL230519C002800002023-02-02 10:22AM EST280.000.060.010.06+0.03+100.00%112242.19%
AAPL230519C002900002023-02-03 2:43PM EST290.000.040.010.05+0.03+300.00%1943.56%
AAPL230519C003000002023-02-03 10:38AM EST300.000.030.000.030.00-710743.36%
認沽盤範圍2023年5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
AAPL230519P000600002023-02-03 1:49PM EST60.000.040.020.05+0.01+33.33%21,70165.63%
AAPL230519P000650002023-02-03 12:36PM EST65.000.040.040.06-0.01-20.00%81,62262.50%
AAPL230519P000700002023-02-03 2:18PM EST70.000.070.050.090.00-82,64759.77%
AAPL230519P000750002023-02-02 1:25PM EST75.000.100.080.120.00-112,10557.42%
AAPL230519P000800002023-02-03 11:40AM EST80.000.130.110.160.00-152,21854.69%
AAPL230519P000850002023-02-03 3:14PM EST85.000.180.160.19-0.01-5.26%951,30951.95%
AAPL230519P000900002023-02-03 3:25PM EST90.000.240.220.240.00-2831,55049.76%
AAPL230519P000950002023-02-03 3:29PM EST95.000.310.290.320.00-6161,48647.46%
AAPL230519P001000002023-02-03 3:58PM EST100.000.390.370.40-0.01-2.50%9968,59744.78%
AAPL230519P001050002023-02-03 3:47PM EST105.000.510.490.53-0.04-7.27%4623,74542.63%
AAPL230519P001100002023-02-03 3:59PM EST110.000.670.650.70-0.10-12.99%3853,31240.53%
AAPL230519P001150002023-02-03 3:57PM EST115.000.870.840.90-0.13-13.00%1,0174,59338.28%
AAPL230519P001200002023-02-03 3:58PM EST120.001.151.101.22-0.25-17.86%1,7485,51636.57%
AAPL230519P001250002023-02-03 3:56PM EST125.001.551.551.61-0.44-22.11%8269,11034.68%
AAPL230519P001300002023-02-03 3:56PM EST130.002.112.052.18-0.49-18.85%1,49057,73233.14%
AAPL230519P001350002023-02-03 3:53PM EST135.002.852.832.94-0.74-20.61%1,21337,16031.68%
AAPL230519P001400002023-02-03 3:59PM EST140.003.953.803.95-0.99-20.04%2,26232,78030.32%
AAPL230519P001450002023-02-03 3:50PM EST145.005.255.105.25-1.40-21.05%1,13210,74729.00%
AAPL230519P001500002023-02-03 3:59PM EST150.006.826.756.90-1.63-19.29%3,52410,10227.70%
AAPL230519P001550002023-02-03 3:59PM EST155.008.828.808.95-1.88-17.57%9303,02526.42%
AAPL230519P001600002023-02-03 3:59PM EST160.0011.3511.3011.45-3.20-21.99%2,0585,89225.16%
AAPL230519P001650002023-02-03 1:56PM EST165.0013.9014.1514.55-3.87-21.78%3171,50624.32%
AAPL230519P001700002023-02-03 3:59PM EST170.0017.7517.5518.10-3.04-14.62%38179923.49%
AAPL230519P001750002023-02-03 12:29PM EST175.0020.3021.4522.05-5.70-21.92%825122.62%
AAPL230519P001800002023-02-03 3:58PM EST180.0025.9525.8026.40-4.00-13.36%3033722.11%
AAPL230519P001850002023-02-03 3:44PM EST185.0030.5630.4031.20-4.29-12.31%21023.41%
AAPL230519P001900002023-01-03 2:27PM EST190.0065.4039.2540.150.00-41045.94%
AAPL230519P001950002022-12-21 11:26AM EST195.0059.2056.4058.050.00-2090.25%
AAPL230519P002000002022-12-27 10:05AM EST200.0070.9055.2056.850.00-2073.72%
AAPL230519P002050002023-01-17 9:38AM EST205.0070.2050.1551.000.00-1030.76%
AAPL230519P002100002023-02-03 3:45PM EST210.0055.1555.1555.95-10.75-16.31%1032.18%
AAPL230519P002150002022-12-07 9:31AM EST215.0072.0089.2089.750.00--0141.58%
AAPL230519P002200002022-11-07 9:36AM EST220.0083.5077.7078.300.00-2092.71%
AAPL230519P002250002022-12-05 11:53AM EST225.0078.1096.9097.150.00--0140.17%
AAPL230519P002300002022-11-03 8:40AM EST230.0087.9581.8082.600.00--076.75%
AAPL230519P002400002022-12-20 10:22AM EST240.00107.25104.60105.000.00-10125.87%
AAPL230519P002500002022-12-21 10:56AM EST250.00113.80111.35113.050.00--0122.36%
AAPL230519P002550002023-02-03 12:09PM EST255.0098.85100.10100.90-10.40-9.52%2246.73%
AAPL230519P002700002022-11-15 1:23PM EST270.00119.90132.90133.600.00-10134.82%
AAPL230519P003000002022-12-30 3:56PM EST300.00170.15153.25154.950.00-10112.84%