香港股市 將在 2 小時 24 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
173.93-1.56 (-0.89%)
收市:04:00PM EDT
174.05 +0.12 (+0.07%)
收市後: 07:06PM EDT
價內期權
認購期權範圍2023年11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
AAPL231117C000500002023-09-20 3:59PM EDT50.00125.90123.35125.300.00-1537151.86%
AAPL231117C000550002023-09-20 3:41PM EDT55.00120.35118.50119.85-0.90-0.74%175131.35%
AAPL231117C000600002023-09-20 3:41PM EDT60.00116.30113.25115.350.00-226129.49%
AAPL231117C000650002023-09-21 12:37PM EDT65.00110.55108.40109.85-1.65-1.47%148109.77%
AAPL231117C000700002023-09-07 2:28PM EDT70.00107.25103.90105.250.00-247122.66%
AAPL231117C000750002023-09-06 10:38AM EDT75.00110.0599.2099.600.00-137108.20%
AAPL231117C000800002023-09-06 3:32PM EDT80.00102.4094.4094.650.00-2026104.74%
AAPL231117C000850002023-09-06 2:03PM EDT85.0098.4589.4589.700.00-334298.83%
AAPL231117C000900002023-09-11 1:27PM EDT90.0090.0784.3584.800.00-23291.80%
AAPL231117C000950002023-09-11 3:32PM EDT95.0085.7179.5579.800.00-14087.45%
AAPL231117C001000002023-09-21 3:54PM EDT100.0074.9574.6074.90-1.65-2.15%870082.52%
AAPL231117C001050002023-09-21 11:32AM EDT105.0070.8469.4569.95-1.06-1.47%12,74275.29%
AAPL231117C001100002023-09-19 3:37PM EDT110.0070.0064.7065.050.00-13972.31%
AAPL231117C001150002023-09-19 3:59PM EDT115.0065.1559.7560.100.00-1037767.16%
AAPL231117C001200002023-09-21 9:45AM EDT120.0056.2254.7055.30-0.83-1.45%143362.43%
AAPL231117C001250002023-09-21 11:32AM EDT125.0051.1749.9550.35-0.73-1.41%213258.59%
AAPL231117C001300002023-09-20 3:26PM EDT130.0048.0044.9545.400.00-1183853.27%
AAPL231117C001350002023-09-19 9:51AM EDT135.0044.6040.2040.600.00-462151.76%
AAPL231117C001400002023-09-21 3:54PM EDT140.0035.7035.2535.75-2.59-6.76%41,49647.29%
AAPL231117C001450002023-09-21 11:32AM EDT145.0031.8230.6030.95-1.96-5.80%222443.05%
AAPL231117C001500002023-09-21 3:46PM EDT150.0026.5725.8026.25-2.58-8.85%61,77039.20%
AAPL231117C001550002023-09-21 2:53PM EDT155.0022.3021.5521.75-1.20-5.11%8981,09236.02%
AAPL231117C001600002023-09-21 3:56PM EDT160.0017.4517.3017.50-1.60-8.40%1,2214,21333.34%
AAPL231117C001650002023-09-21 2:49PM EDT165.0013.6613.3513.55-1.05-7.14%266,29230.95%
AAPL231117C001700002023-09-21 3:59PM EDT170.0010.009.8510.00-0.96-8.76%7987,27728.82%
AAPL231117C001750002023-09-21 3:59PM EDT175.007.006.907.00-0.80-10.26%1,01122,61527.12%
AAPL231117C001800002023-09-21 3:59PM EDT180.004.594.504.60-0.60-11.56%2,09249,60025.71%
AAPL231117C001850002023-09-21 3:59PM EDT185.002.812.792.84-0.44-13.54%1,51559,58424.65%
AAPL231117C001900002023-09-21 3:58PM EDT190.001.641.621.67-0.29-15.03%3,91944,60523.99%
AAPL231117C001950002023-09-21 3:59PM EDT195.000.940.920.94-0.15-13.76%1,47628,98623.58%
AAPL231117C002000002023-09-21 3:59PM EDT200.000.530.530.54-0.09-14.52%1,52025,61223.68%
AAPL231117C002050002023-09-21 3:50PM EDT205.000.330.310.32-0.03-8.33%59333,87824.05%
AAPL231117C002100002023-09-21 3:31PM EDT210.000.200.190.20-0.02-9.09%16814,22424.71%
AAPL231117C002150002023-09-21 3:54PM EDT215.000.130.130.14-0.02-13.33%9014,12125.73%
AAPL231117C002200002023-09-21 3:52PM EDT220.000.090.090.10-0.01-10.00%8456,60826.71%
AAPL231117C002250002023-09-21 2:12PM EDT225.000.080.070.080.00-38,16528.03%
AAPL231117C002300002023-09-21 11:32AM EDT230.000.050.050.06-0.02-28.57%131,83729.00%
AAPL231117C002350002023-09-21 10:41AM EDT235.000.050.030.05+0.01+25.00%21,09330.27%
AAPL231117C002400002023-09-21 3:22PM EDT240.000.040.020.05-0.01-20.00%5211,87932.13%
AAPL231117C002450002023-09-21 3:31PM EDT245.000.030.020.040.00-5002,29333.01%
AAPL231117C002500002023-09-21 1:34PM EDT250.000.040.000.040.00-62,82034.77%
AAPL231117C002550002023-09-15 1:30PM EDT255.000.030.010.030.00-50168535.35%
AAPL231117C002600002023-09-21 3:32PM EDT260.000.020.000.03-0.01-33.33%20032936.91%
AAPL231117C002650002023-09-20 3:52PM EDT265.000.020.000.030.00-973,08738.48%
AAPL231117C002700002023-09-20 2:42PM EDT270.000.030.010.030.00-1,0362,29540.04%
AAPL231117C002750002023-09-20 3:33PM EDT275.000.020.000.020.00-21,27839.84%
AAPL231117C002800002023-09-20 2:12PM EDT280.000.010.000.020.00-4654941.41%
AAPL231117C002850002023-09-20 9:46AM EDT285.000.010.000.020.00-2530642.58%
AAPL231117C002900002023-09-18 1:14PM EDT290.000.010.000.020.00-12,61044.14%
AAPL231117C003000002023-09-15 10:27AM EDT300.000.010.000.010.00-142,28943.75%
認沽盤範圍2023年11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
AAPL231117P000500002023-08-29 10:35AM EDT50.000.010.000.020.00-14,886101.56%
AAPL231117P000550002023-08-21 9:47AM EDT55.000.010.000.010.00-6083587.50%
AAPL231117P000600002023-09-14 12:03PM EDT60.000.010.000.010.00-1,2892,64981.25%
AAPL231117P000650002023-09-14 11:52AM EDT65.000.010.000.020.00-1,0761,81380.47%
AAPL231117P000700002023-09-20 9:36AM EDT70.000.010.000.020.00-41,31075.00%
AAPL231117P000750002023-09-14 10:18AM EDT75.000.020.000.000.00-11,63950.00%
AAPL231117P000800002023-09-20 11:33AM EDT80.000.020.020.040.00-8896871.09%
AAPL231117P000850002023-09-21 2:13PM EDT85.000.030.030.05+0.01+50.00%1296667.58%
AAPL231117P000900002023-09-19 1:39PM EDT90.000.030.040.060.00-861564.06%
AAPL231117P000950002023-09-21 2:12PM EDT95.000.060.010.07+0.02+50.00%187857.81%
AAPL231117P001000002023-09-21 3:29PM EDT100.000.090.030.09+0.03+50.00%2373,71455.66%
AAPL231117P001050002023-09-21 3:16PM EDT105.000.100.100.12+0.02+25.00%632,66555.18%
AAPL231117P001100002023-09-21 3:06PM EDT110.000.130.130.15+0.03+30.00%301,20852.25%
AAPL231117P001150002023-09-21 3:28PM EDT115.000.170.170.19+0.05+41.67%221,16949.81%
AAPL231117P001200002023-09-21 3:31PM EDT120.000.220.220.24+0.07+46.67%3324,14346.97%
AAPL231117P001250002023-09-21 11:55AM EDT125.000.260.280.30+0.02+8.33%73,76044.04%
AAPL231117P001300002023-09-21 3:59PM EDT130.000.370.350.38+0.08+27.59%823,87941.26%
AAPL231117P001350002023-09-21 3:46PM EDT135.000.460.470.49+0.09+24.32%595,56238.62%
AAPL231117P001400002023-09-21 3:51PM EDT140.000.610.610.63+0.11+22.00%12710,43135.91%
AAPL231117P001450002023-09-21 3:59PM EDT145.000.800.800.83+0.13+19.40%705,30033.37%
AAPL231117P001500002023-09-21 3:59PM EDT150.001.101.101.12+0.20+22.22%2,04912,95530.98%
AAPL231117P001550002023-09-21 3:59PM EDT155.001.561.551.57+0.26+20.00%1,17113,56928.88%
AAPL231117P001600002023-09-21 3:59PM EDT160.002.262.232.28+0.38+20.21%4,18820,88427.15%
AAPL231117P001650002023-09-21 3:59PM EDT165.003.303.253.35+0.50+17.86%2,70119,67225.68%
AAPL231117P001700002023-09-21 3:59PM EDT170.004.754.704.80+0.70+17.28%1,88229,75824.07%
AAPL231117P001750002023-09-21 3:56PM EDT175.006.756.706.80+0.85+14.41%2,71334,24522.54%
AAPL231117P001800002023-09-21 3:59PM EDT180.009.369.359.45+1.06+12.77%1,54146,65121.08%
AAPL231117P001850002023-09-21 3:53PM EDT185.0012.5012.6013.15+1.23+10.91%45716,99421.31%
AAPL231117P001900002023-09-21 3:52PM EDT190.0016.5415.6516.75+1.73+11.68%30825,31817.98%
AAPL231117P001950002023-09-21 9:53AM EDT195.0020.0319.3521.25+1.83+10.05%710,68416.21%
AAPL231117P002000002023-09-21 12:17PM EDT200.0024.9825.6026.90+3.05+13.91%433326.32%
AAPL231117P002050002023-09-20 2:59PM EDT205.0027.7530.6532.350.00-36633.19%
AAPL231117P002100002023-09-21 9:34AM EDT210.0034.5534.8036.65+2.75+8.65%11030.25%
AAPL231117P002150002023-09-20 3:10PM EDT215.0037.9240.5041.650.00-17533.11%
AAPL231117P002200002023-08-04 9:31AM EDT220.0035.0029.7531.200.00-210.00%
AAPL231117P002250002023-08-14 10:42AM EDT225.0045.5049.1051.850.00-1040.87%
AAPL231117P002300002023-07-03 9:30AM EDT230.0036.100.000.000.00--00.00%
AAPL231117P002400002023-07-10 3:21PM EDT240.0051.7060.2062.700.00-7400.00%
AAPL231117P002500002023-09-11 10:47AM EDT250.0072.3574.2076.950.00-1054.47%
AAPL231117P002550002023-07-26 3:24PM EDT255.0060.4274.8077.600.00--00.00%
AAPL231117P002600002023-08-22 11:55AM EDT260.0083.3685.5086.950.00--058.94%
AAPL231117P002700002023-06-07 9:30AM EDT270.0091.5877.9579.850.00--00.00%
AAPL231117P002900002023-08-18 3:21PM EDT290.00115.63113.80116.350.00-4059.23%
AAPL231117P003000002023-08-24 2:05PM EDT300.00122.40125.40126.800.00-1072.24%