香港股市 將在 1 小時 56 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
151.73-2.77 (-1.79%)
收市價: 04:00PM EST
151.67 -0.06 (-0.04%)
收市後: 06:34PM EST
價內期權
認購期權範圍2023年6月16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
AAPL230616C000600002023-02-06 3:19PM EST60.0091.7592.1092.60-3.70-3.88%30022,91584.47%
AAPL230616C000650002023-02-06 3:07PM EST65.0087.2087.2087.70+16.65+23.60%653,35579.98%
AAPL230616C000700002023-02-01 10:31AM EST70.0074.0182.3082.800.00-203,12675.54%
AAPL230616C000750002023-02-03 3:31PM EST75.0080.8477.4577.950.00-22,21571.95%
AAPL230616C000800002023-02-06 10:28AM EST80.0072.5072.6073.10-3.47-4.57%11,18168.24%
AAPL230616C000850002023-01-31 3:13PM EST85.0060.1067.7068.250.00-8558164.18%
AAPL230616C000900002023-02-03 11:45AM EST90.0068.4062.9063.400.00-1702,59260.67%
AAPL230616C000950002023-02-02 1:29PM EST95.0056.5558.0558.600.00-281457.06%
AAPL230616C001000002023-02-06 10:18AM EST100.0053.5653.3053.80-2.99-5.29%68,57653.81%
AAPL230616C001050002023-02-03 1:01PM EST105.0051.8548.6049.050.00-41,38050.77%
AAPL230616C001100002023-02-06 12:36PM EST110.0044.9543.9044.40-2.46-5.19%54,39149.35%
AAPL230616C001150002023-02-06 1:57PM EST115.0039.9339.3039.80-2.58-6.07%11,43946.45%
AAPL230616C001200002023-02-06 1:57PM EST120.0035.3335.0035.25-2.97-7.75%52,45743.52%
AAPL230616C001250002023-02-06 3:43PM EST125.0030.5030.6030.90-3.10-9.23%422,29541.16%
AAPL230616C001300002023-02-06 3:14PM EST130.0026.2026.5026.70-2.75-9.50%7211,79438.94%
AAPL230616C001350002023-02-06 3:45PM EST135.0022.4522.5522.75-2.67-10.63%2346,39637.07%
AAPL230616C001400002023-02-06 3:36PM EST140.0018.6918.8519.05-2.34-11.13%25935,08135.38%
AAPL230616C001450002023-02-06 3:58PM EST145.0015.5515.4515.65-2.15-12.15%34419,00733.86%
AAPL230616C001500002023-02-06 3:59PM EST150.0012.5012.4012.55-1.90-13.19%70026,40432.39%
AAPL230616C001550002023-02-06 3:58PM EST155.009.759.659.80-1.55-13.72%1,54621,14431.03%
AAPL230616C001600002023-02-06 3:55PM EST160.007.407.357.45-1.35-15.43%2,67632,40129.83%
AAPL230616C001650002023-02-06 3:52PM EST165.005.405.405.55-1.28-19.16%25016,47128.92%
AAPL230616C001700002023-02-06 3:59PM EST170.003.953.854.00-0.90-18.56%2,69026,06428.03%
AAPL230616C001750002023-02-06 3:56PM EST175.002.762.662.86-0.73-20.92%1,26334,08727.49%
AAPL230616C001800002023-02-06 3:55PM EST180.001.901.812.00-0.55-22.45%68618,64027.02%
AAPL230616C001850002023-02-06 3:55PM EST185.001.311.241.39-0.47-26.40%41414,33526.73%
AAPL230616C001900002023-02-06 3:19PM EST190.000.880.820.96-0.28-24.14%26113,58126.56%
AAPL230616C001950002023-02-06 3:30PM EST195.000.580.600.63-0.24-29.27%7743,44426.21%
AAPL230616C002000002023-02-06 3:38PM EST200.000.440.420.44-0.13-22.81%7914,80526.29%
AAPL230616C002100002023-02-06 3:51PM EST210.000.230.220.30-0.09-28.12%8811,24528.00%
AAPL230616C002200002023-02-06 3:08PM EST220.000.150.140.15-0.03-16.67%927,43528.17%
AAPL230616C002300002023-02-06 2:05PM EST230.000.110.080.11-0.02-15.38%2154,31029.74%
AAPL230616C002400002023-02-06 10:26AM EST240.000.090.080.09-0.01-10.00%138,13431.54%
AAPL230616C002500002023-02-06 9:50AM EST250.000.060.060.07-0.03-33.33%114,46332.91%
AAPL230616C002600002023-02-03 2:42PM EST260.000.070.040.060.00-446,28934.57%
AAPL230616C002700002023-02-06 11:15AM EST270.000.040.030.06-0.02-33.33%72,39136.72%
AAPL230616C002800002023-02-03 3:24PM EST280.000.040.030.05-0.01-20.00%13,83237.89%
AAPL230616C002900002023-02-06 10:44AM EST290.000.040.020.05-0.02-33.33%62,38439.84%
AAPL230616C003000002023-02-06 3:54PM EST300.000.020.020.03-0.02-50.00%5815,47339.65%
認沽盤範圍2023年6月16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
AAPL230616P000600002023-02-06 2:43PM EST60.000.060.060.07-0.01-14.29%3055,33961.33%
AAPL230616P000650002023-02-06 2:43PM EST65.000.080.050.10-0.01-11.11%18,60157.42%
AAPL230616P000700002023-02-06 9:41AM EST70.000.110.110.13-0.02-15.38%3313,73255.86%
AAPL230616P000750002023-02-06 1:43PM EST75.000.140.140.160.00-1876,96152.73%
AAPL230616P000800002023-02-06 1:27PM EST80.000.190.190.210.00-147,30550.34%
AAPL230616P000850002023-02-06 2:45PM EST85.000.260.250.27+0.01+4.00%12,97948.15%
AAPL230616P000900002023-02-06 3:39PM EST90.000.350.330.35+0.04+12.90%4520,86345.85%
AAPL230616P000950002023-02-06 11:27AM EST95.000.410.430.460.00-3711,59943.73%
AAPL230616P001000002023-02-06 3:57PM EST100.000.570.570.59+0.05+9.62%4,77933,78241.53%
AAPL230616P001050002023-02-06 3:55PM EST105.000.750.680.83+0.07+10.29%4114,60040.21%
AAPL230616P001100002023-02-06 3:33PM EST110.001.020.981.01+0.11+12.09%1,09726,45037.70%
AAPL230616P001150002023-02-06 3:33PM EST115.001.371.301.33+0.22+19.13%10026,16135.99%
AAPL230616P001200002023-02-06 3:58PM EST120.001.771.661.77+0.23+14.94%36521,88834.45%
AAPL230616P001250002023-02-06 3:52PM EST125.002.342.242.42+0.34+17.00%31313,77733.36%
AAPL230616P001300002023-02-06 3:59PM EST130.003.103.053.15+0.41+15.24%1,63690,36431.83%
AAPL230616P001350002023-02-06 3:55PM EST135.004.054.004.10+0.55+15.71%96639,00330.41%
AAPL230616P001400002023-02-06 3:54PM EST140.005.305.255.35+0.70+15.22%1,07340,11229.19%
AAPL230616P001450002023-02-06 3:57PM EST145.006.856.806.90+0.92+15.51%76223,39927.97%
AAPL230616P001500002023-02-06 3:54PM EST150.008.758.708.80+1.10+14.38%2,59724,99926.77%
AAPL230616P001550002023-02-06 3:54PM EST155.0011.0010.9511.10+1.25+12.82%1,08912,52925.61%
AAPL230616P001600002023-02-06 3:30PM EST160.0014.1513.6013.75+1.93+15.79%38611,91724.24%
AAPL230616P001650002023-02-06 3:43PM EST165.0017.1016.7016.95+2.10+14.00%95,76623.20%
AAPL230616P001700002023-02-06 11:33AM EST170.0019.7020.1520.80+1.42+7.77%126,13822.98%
AAPL230616P001750002023-02-06 12:27PM EST175.0023.8724.1524.80+3.47+17.01%81,24122.06%
AAPL230616P001800002023-02-06 3:26PM EST180.0029.5028.5029.20+3.35+12.81%4597921.63%
AAPL230616P001850002023-02-03 3:04PM EST185.0031.2333.2033.900.00-29521.97%
AAPL230616P001900002023-02-03 3:06PM EST190.0035.9538.0538.750.00-210222.85%
AAPL230616P001950002023-02-06 1:36PM EST195.0043.3943.0543.75+3.14+7.80%13124.88%
AAPL230616P002000002023-02-06 3:28PM EST200.0049.0948.0548.70+5.24+11.95%14326.27%
AAPL230616P002100002023-02-03 10:49AM EST210.0053.7758.0558.700.00-181829.88%
AAPL230616P002200002022-12-15 10:52AM EST220.0080.9585.0585.500.00-1098.77%
AAPL230616P002300002022-11-03 2:05PM EST230.0090.0781.6582.750.00-2059.42%
AAPL230616P002400002022-12-05 9:57AM EST240.0089.45111.90112.200.00-100127.94%
AAPL230616P002500002023-02-03 9:41AM EST250.0099.3098.0598.600.00-1140.48%
AAPL230616P002600002022-09-28 2:32PM EST260.00110.10103.65104.850.00-2000.00%
AAPL230616P002700002022-11-11 1:31PM EST270.00120.55127.40128.300.00-1096.63%
AAPL230616P002800002022-09-28 2:32PM EST280.00130.12123.70124.800.00-2000.00%
AAPL230616P002900002022-11-17 3:05PM EST290.00139.85154.85155.950.00-20128.16%
AAPL230616P003000002023-02-06 10:13AM EST300.00147.96148.00148.60-2.05-1.37%2052.17%