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
174.79+0.86 (+0.49%)
收市:04:00PM EDT
174.91 +0.12 (+0.07%)
市前: 06:49AM EDT
價內期權
認購期權範圍2023年12月15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
AAPL231215C000650002023-09-21 3:16PM EDT65.00110.000.000.000.00-2330.00%
AAPL231215C000700002023-09-20 3:59PM EDT70.00106.300.000.000.00-100.00%
AAPL231215C000750002023-09-22 9:35AM EDT75.00100.100.000.000.00-12410.00%
AAPL231215C000800002023-09-20 3:58PM EDT80.0096.600.000.000.00-132000.00%
AAPL231215C000850002023-09-20 3:57PM EDT85.0091.700.000.000.00-81520.00%
AAPL231215C000900002023-09-22 10:38AM EDT90.0087.100.000.000.00-26330.00%
AAPL231215C000950002023-09-20 2:07PM EDT95.0083.050.000.000.00-200.00%
AAPL231215C001000002023-09-22 10:44AM EDT100.0077.220.000.000.00-19850.00%
AAPL231215C001050002023-09-19 3:22PM EDT105.0075.200.000.000.00-72300.00%
AAPL231215C001100002023-09-21 3:30PM EDT110.0065.650.000.000.00-163510.00%
AAPL231215C001150002023-09-19 2:02PM EDT115.0065.800.000.000.00-65340.00%
AAPL231215C001200002023-09-19 3:29PM EDT120.0060.850.000.000.00-100.00%
AAPL231215C001250002023-09-11 3:55PM EDT125.0056.300.000.000.00-24690.00%
AAPL231215C001300002023-09-22 1:44PM EDT130.0047.280.000.000.00-200.00%
AAPL231215C001350002023-09-21 10:38AM EDT135.0043.250.000.000.00-22,3770.00%
AAPL231215C001400002023-09-22 1:44PM EDT140.0037.700.000.000.00-55,4030.00%
AAPL231215C001450002023-09-22 12:11PM EDT145.0034.000.000.000.00-22,7810.00%
AAPL231215C001500002023-09-22 1:42PM EDT150.0028.400.000.000.00-48,7370.00%
AAPL231215C001550002023-09-22 3:47PM EDT155.0023.800.000.000.00-58,1880.00%
AAPL231215C001600002023-09-22 3:56PM EDT160.0019.700.000.000.00-3300.00%
AAPL231215C001650002023-09-22 3:53PM EDT165.0015.650.000.000.00-1355,6450.00%
AAPL231215C001700002023-09-22 3:51PM EDT170.0012.100.000.000.00-14510,6580.00%
AAPL231215C001750002023-09-22 3:55PM EDT175.009.100.000.000.00-32321,4170.10%
AAPL231215C001800002023-09-22 3:59PM EDT180.006.450.000.000.00-1,82616,5211.56%
AAPL231215C001850002023-09-22 3:58PM EDT185.004.400.000.000.00-70703.13%
AAPL231215C001900002023-09-22 3:59PM EDT190.002.840.000.000.00-2,84233,6803.13%
AAPL231215C001950002023-09-22 3:59PM EDT195.001.750.000.000.00-1,52506.25%
AAPL231215C002000002023-09-22 3:59PM EDT200.001.060.000.000.00-1,45047,5606.25%
AAPL231215C002050002023-09-22 3:55PM EDT205.000.630.000.000.00-46247,2106.25%
AAPL231215C002100002023-09-22 3:51PM EDT210.000.370.000.000.00-69614,8406.25%
AAPL231215C002150002023-09-22 1:43PM EDT215.000.240.000.000.00-1,819012.50%
AAPL231215C002200002023-09-22 3:40PM EDT220.000.160.000.000.00-8418,75512.50%
AAPL231215C002250002023-09-22 1:58PM EDT225.000.120.000.000.00-2420,54412.50%
AAPL231215C002300002023-09-22 11:39AM EDT230.000.090.000.000.00-2212,57112.50%
AAPL231215C002350002023-09-22 12:23PM EDT235.000.070.000.000.00-111,16612.50%
AAPL231215C002400002023-09-22 10:52AM EDT240.000.060.000.000.00-12,60412.50%
AAPL231215C002450002023-09-21 10:29AM EDT245.000.060.000.000.00-41,27412.50%
AAPL231215C002500002023-09-21 10:29AM EDT250.000.040.000.000.00-65,43112.50%
AAPL231215C002550002023-09-12 3:08PM EDT255.000.050.000.000.00-30059012.50%
AAPL231215C002600002023-09-21 1:41PM EDT260.000.040.000.000.00-62,39912.50%
AAPL231215C002650002023-09-21 9:34AM EDT265.000.030.000.000.00-392,15112.50%
AAPL231215C002700002023-09-22 10:27AM EDT270.000.030.000.000.00-11,03125.00%
AAPL231215C002750002023-09-15 11:55AM EDT275.000.030.000.000.00-271,10425.00%
AAPL231215C002800002023-09-21 3:05PM EDT280.000.030.000.000.00-299625.00%
AAPL231215C002850002023-09-19 10:13AM EDT285.000.020.000.000.00-1011825.00%
AAPL231215C002900002023-09-20 1:52PM EDT290.000.020.000.000.00-69025.00%
AAPL231215C002950002023-09-20 10:27AM EDT295.000.020.000.000.00-124,82525.00%
認沽盤範圍2023年12月15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
AAPL231215P000650002023-09-20 10:31AM EDT65.000.010.000.000.00-11,05950.00%
AAPL231215P000700002023-09-22 3:06PM EDT70.000.020.000.000.00-103,50950.00%
AAPL231215P000750002023-09-19 1:41PM EDT75.000.020.000.000.00-81,84025.00%
AAPL231215P000800002023-09-21 10:58AM EDT80.000.040.000.000.00-379025.00%
AAPL231215P000850002023-09-19 1:42PM EDT85.000.040.000.000.00-4291525.00%
AAPL231215P000900002023-09-21 3:15PM EDT90.000.080.000.000.00-6025.00%
AAPL231215P000950002023-09-19 1:43PM EDT95.000.070.000.000.00-42,19125.00%
AAPL231215P001000002023-09-22 3:09PM EDT100.000.120.000.000.00-1711,50325.00%
AAPL231215P001050002023-09-22 12:39PM EDT105.000.150.000.000.00-2025.00%
AAPL231215P001100002023-09-22 2:31PM EDT110.000.210.000.000.00-389,69525.00%
AAPL231215P001150002023-09-22 2:33PM EDT115.000.280.000.000.00-180025.00%
AAPL231215P001200002023-09-22 3:49PM EDT120.000.350.000.000.00-13012.50%
AAPL231215P001250002023-09-22 3:50PM EDT125.000.440.000.000.00-6725,91612.50%
AAPL231215P001300002023-09-22 3:44PM EDT130.000.530.000.000.00-887,11412.50%
AAPL231215P001350002023-09-22 3:14PM EDT135.000.660.000.000.00-17012.50%
AAPL231215P001400002023-09-22 3:51PM EDT140.000.900.000.000.00-308,84712.50%
AAPL231215P001450002023-09-22 2:31PM EDT145.001.140.000.000.00-4711,3176.25%
AAPL231215P001500002023-09-22 3:57PM EDT150.001.550.000.000.00-18906.25%
AAPL231215P001550002023-09-22 3:59PM EDT155.002.100.000.000.00-1,33826,7466.25%
AAPL231215P001600002023-09-22 3:59PM EDT160.002.930.000.000.00-1,14503.13%
AAPL231215P001650002023-09-22 3:55PM EDT165.004.000.000.000.00-68803.13%
AAPL231215P001700002023-09-22 3:59PM EDT170.005.500.000.000.00-1,08925,1151.56%
AAPL231215P001750002023-09-22 3:59PM EDT175.007.350.000.000.00-1,00135,2190.00%
AAPL231215P001800002023-09-22 3:45PM EDT180.009.500.000.000.00-85300.00%
AAPL231215P001850002023-09-22 3:58PM EDT185.0012.750.000.000.00-18000.00%
AAPL231215P001900002023-09-22 3:54PM EDT190.0016.400.000.000.00-727,5470.00%
AAPL231215P001950002023-09-22 2:43PM EDT195.0020.340.000.000.00-2900.00%
AAPL231215P002000002023-09-22 3:59PM EDT200.0025.370.000.000.00-111,4210.00%
AAPL231215P002050002023-09-20 3:02PM EDT205.0029.600.000.000.00-57160.00%
AAPL231215P002100002023-09-11 10:39AM EDT210.0032.400.000.000.00-1000.00%
AAPL231215P002150002023-09-22 10:19AM EDT215.0039.950.000.000.00-100.00%
AAPL231215P002200002023-09-21 10:09AM EDT220.0044.310.000.000.00-170.00%
AAPL231215P002250002023-08-29 3:19PM EDT225.0040.220.000.000.00-10000.00%
AAPL231215P002300002023-07-10 10:27AM EDT230.0040.6951.8053.150.00-500.00%
AAPL231215P002350002023-08-17 10:39AM EDT235.0059.6058.6561.450.00-1042.25%
AAPL231215P002400002023-09-12 9:59AM EDT240.0061.100.000.000.00-400.00%
AAPL231215P002500002023-09-21 2:58PM EDT250.0075.450.000.000.00--00.00%
AAPL231215P002550002023-07-27 9:34AM EDT255.0058.2576.0077.500.00-100.00%
AAPL231215P002600002023-08-22 11:57AM EDT260.0083.5185.1587.100.00-4057.73%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.5590.3094.100.00--00.00%
AAPL231215P002800002023-06-12 3:49PM EDT280.0097.6589.4091.200.00-200.00%
AAPL231215P002850002023-08-18 3:23PM EDT285.00110.79108.65111.500.00-2061.96%
AAPL231215P002900002023-09-11 12:09PM EDT290.00111.400.000.000.00-100.00%
AAPL231215P002950002023-09-13 2:49PM EDT295.00120.000.000.000.00---0.00%