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7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
AAPL230721C000500002023-01-31 10:13AM EST50.0093.85104.85105.600.00-1691.89%
AAPL230721C000550002023-02-03 3:52PM EST55.00100.50100.00100.70+26.35+35.54%62187.18%
AAPL230721C000600002023-01-03 1:15PM EST60.0065.9090.8091.950.00-112,5280.00%
AAPL230721C000650002023-02-02 3:27PM EST65.0085.7990.2591.000.00-15840578.52%
AAPL230721C000700002023-01-27 1:49PM EST70.0077.5985.4086.150.00-123574.49%
AAPL230721C000750002023-02-02 11:38AM EST75.0076.7380.5581.300.00-78370.48%
AAPL230721C000800002023-02-03 10:53AM EST80.0078.5775.7576.45+14.12+21.91%1419966.82%
AAPL230721C000850002023-02-02 10:42AM EST85.0066.5070.9071.600.00-510662.94%
AAPL230721C000900002023-02-02 9:46AM EST90.0060.9766.1066.800.00-11,00059.52%
AAPL230721C000950002023-01-17 10:02AM EST95.0044.0061.3562.050.00-236656.43%
AAPL230721C001000002023-02-03 10:53AM EST100.0058.1056.6557.30+11.95+25.89%1816653.42%
AAPL230721C001050002023-01-23 1:21PM EST105.0041.0051.9552.600.00-607550.44%
AAPL230721C001100002023-02-03 12:25PM EST110.0049.7247.3048.00+7.72+18.38%2242649.45%
AAPL230721C001150002023-02-03 3:12PM EST115.0043.4042.7543.30+4.97+12.93%7529246.09%
AAPL230721C001200002023-02-03 3:45PM EST120.0039.0038.3538.90+4.85+14.20%4056743.85%
AAPL230721C001250002023-02-03 1:47PM EST125.0034.3534.0034.50+3.85+12.62%441,16641.32%
AAPL230721C001300002023-02-03 3:51PM EST130.0030.1529.9030.30+3.85+14.64%1111,59239.19%
AAPL230721C001350002023-02-03 3:55PM EST135.0026.4025.9026.25+3.97+17.70%1472,33237.15%
AAPL230721C001400002023-02-03 3:47PM EST140.0022.4322.0522.60+3.43+18.05%1632,35835.81%
AAPL230721C001450002023-02-03 3:50PM EST145.0018.8118.5519.00+3.32+21.43%4653,91734.05%
AAPL230721C001500002023-02-03 3:55PM EST150.0015.7415.4515.65+2.74+21.08%3393,93832.38%
AAPL230721C001550002023-02-03 3:44PM EST155.0012.7612.5012.70+2.71+26.97%3013,35231.06%
AAPL230721C001600002023-02-03 3:57PM EST160.0010.159.9010.10+2.30+29.30%6518,78129.88%
AAPL230721C001650002023-02-03 3:52PM EST165.007.757.657.85+1.75+29.17%1,1625,06328.81%
AAPL230721C001700002023-02-03 3:50PM EST170.005.885.805.95+1.53+35.17%1,48014,04227.83%
AAPL230721C001750002023-02-03 3:59PM EST175.004.424.254.45+1.17+36.00%93713,51827.11%
AAPL230721C001800002023-02-03 3:40PM EST180.003.303.103.25+0.95+40.43%9333,53226.44%
AAPL230721C001850002023-02-03 3:52PM EST185.002.302.252.35+0.72+45.57%1,1352,19225.97%
AAPL230721C001900002023-02-03 3:38PM EST190.001.681.601.67+0.56+50.00%4894,40125.56%
AAPL230721C001950002023-02-03 3:44PM EST195.001.191.111.19+0.40+50.63%5093,22425.32%
AAPL230721C002000002023-02-03 3:56PM EST200.000.840.780.85+0.27+47.37%1,9324,53625.21%
AAPL230721C002050002023-02-03 2:54PM EST205.000.620.550.61+0.19+44.19%17453225.20%
AAPL230721C002100002023-02-03 3:41PM EST210.000.450.410.45+0.09+25.00%282,15325.34%
AAPL230721C002150002023-02-03 10:25AM EST215.000.450.300.34+0.21+87.50%234025.59%
AAPL230721C002200002023-02-03 1:41PM EST220.000.280.230.27+0.09+47.37%226,24326.03%
AAPL230721C002250002023-02-02 2:35PM EST225.000.170.170.210.00-57226.37%
AAPL230721C002300002023-02-03 12:12PM EST230.000.180.140.17+0.04+28.57%922,73326.81%
AAPL230721C002350002023-01-05 3:26PM EST235.000.070.110.140.00-13827.30%
AAPL230721C002400002023-02-03 10:16AM EST240.000.120.090.13+0.01+9.09%10078828.17%
AAPL230721C002450002023-01-27 9:55AM EST245.000.050.070.110.00-104628.71%
AAPL230721C002500002023-02-03 12:07PM EST250.000.100.060.100.00-1111,13829.40%
AAPL230721C002600002023-02-03 9:56AM EST260.000.060.050.08-0.04-40.00%11,00030.66%
AAPL230721C002700002023-02-02 3:55PM EST270.000.060.020.070.00-2788932.03%
AAPL230721C002800002023-02-03 3:07PM EST280.000.030.030.050.00-1073,18832.62%
認沽盤範圍2023年7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
AAPL230721P000500002023-02-03 3:54PM EST50.000.060.020.06+0.02+50.00%2662,76862.11%
AAPL230721P000550002023-02-02 3:44PM EST55.000.060.030.080.00-3691,24158.98%
AAPL230721P000600002023-02-03 11:19AM EST60.000.090.050.100.00-15,66256.25%
AAPL230721P000650002023-02-02 9:37AM EST65.000.120.080.130.00-5001,18053.91%
AAPL230721P000700002023-02-03 3:50PM EST70.000.160.130.16+0.01+6.67%41,89551.66%
AAPL230721P000750002023-02-03 11:56AM EST75.000.180.150.21-0.02-10.00%1802,67150.00%
AAPL230721P000800002023-02-03 11:59AM EST80.000.230.230.26-0.02-8.00%7753,47047.41%
AAPL230721P000850002023-02-03 3:01PM EST85.000.300.300.31-0.03-9.09%24263244.68%
AAPL230721P000900002023-02-03 3:57PM EST90.000.410.380.42-0.01-2.38%111,71843.02%
AAPL230721P000950002023-02-03 3:14PM EST95.000.520.500.54-0.02-3.70%1211,05741.07%
AAPL230721P001000002023-02-03 3:54PM EST100.000.680.650.70-0.09-11.69%2263,64939.31%
AAPL230721P001050002023-02-03 3:54PM EST105.000.860.840.89-0.11-11.34%631,17737.48%
AAPL230721P001100002023-02-03 3:55PM EST110.001.111.101.16-0.16-12.60%2122,76035.93%
AAPL230721P001150002023-02-03 3:42PM EST115.001.451.441.50+0.04+2.84%7052,62234.40%
AAPL230721P001200002023-02-03 3:58PM EST120.001.871.821.93-0.32-14.61%9273,80632.91%
AAPL230721P001250002023-02-03 3:57PM EST125.002.422.412.50-0.43-15.09%9497,18931.57%
AAPL230721P001300002023-02-03 3:46PM EST130.003.203.103.25-0.54-14.44%1,2014,89130.39%
AAPL230721P001350002023-02-03 3:55PM EST135.004.054.054.15-0.95-19.00%2,1893,91529.10%
AAPL230721P001400002023-02-03 3:55PM EST140.005.205.155.35-1.05-16.80%3,8837,60428.08%
AAPL230721P001450002023-02-03 3:53PM EST145.006.606.556.75-1.40-17.50%9773,37326.89%
AAPL230721P001500002023-02-03 3:58PM EST150.008.308.258.60-1.60-16.16%3743,15326.09%
AAPL230721P001550002023-02-03 3:59PM EST155.0010.3510.3010.65-1.65-13.75%5071,66124.94%
AAPL230721P001600002023-02-03 3:04PM EST160.0012.7012.7012.95-2.30-15.33%1741,45823.51%
AAPL230721P001650002023-02-03 2:38PM EST165.0015.2015.5015.90-3.05-16.71%72,77722.69%
AAPL230721P001700002023-02-03 1:08PM EST170.0018.8918.7019.15-3.26-14.72%53,06621.63%
AAPL230721P001750002023-02-03 11:58AM EST175.0021.4522.2522.75-4.90-18.60%61920.37%
AAPL230721P001800002023-02-03 2:08PM EST180.0025.9126.2527.05-4.19-13.92%26720.41%
AAPL230721P001850002023-02-02 1:56PM EST185.0034.6030.7031.450.00-424219.92%
AAPL230721P001900002023-02-03 11:40AM EST190.0033.9535.4036.15-29.60-46.58%10020.17%
AAPL230721P001950002023-02-03 1:43PM EST195.0040.2040.2041.00-19.30-32.44%11020.90%
AAPL230721P002000002023-02-03 2:33PM EST200.0045.1845.1546.00-6.10-11.90%5122.63%
AAPL230721P002100002022-11-17 9:58AM EST210.0062.3574.8575.950.00-1087.21%
AAPL230721P002200002022-11-16 9:59AM EST220.0071.6284.6585.600.00-1091.42%
AAPL230721P002250002022-11-25 9:34AM EST225.0077.1091.6094.750.00-10101.26%
AAPL230721P002300002022-09-28 2:06PM EST230.0080.7573.7074.800.00-100.00%
AAPL230721P002400002022-09-26 2:47PM EST240.0088.5489.7591.600.00-2059.06%
AAPL230721P002450002022-12-20 10:21AM EST245.00112.30109.55110.150.00--0101.46%
AAPL230721P002500002022-09-01 11:52AM EST250.0095.00111.35112.150.00-5095.40%
AAPL230721P002600002022-10-07 9:13AM EST260.00118.38121.00124.000.00-40101.00%
AAPL230721P002700002022-11-04 8:43AM EST270.00131.95121.65122.750.00-1074.15%
AAPL230721P002800002022-11-14 3:06PM EST280.00129.40136.30137.150.00-4191.58%