香港股市 將收市,收市時間:4 小時 2 分鐘

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
192.32-1.10 (-0.57%)
收市:04:00PM EST
192.19 -0.13 (-0.07%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年3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
AAPL240315C000500002023-11-27 12:15PM EST50.00141.00142.25143.450.00-1778128.42%
AAPL240315C000550002023-11-22 10:51AM EST55.00137.50137.65138.500.00-21,028126.90%
AAPL240315C000600002023-11-08 12:35PM EST60.00122.65132.35134.150.00-51407123.05%
AAPL240315C000650002023-12-05 3:55PM EST65.00128.88127.05128.650.00-1109104.54%
AAPL240315C000700002023-11-09 1:42PM EST70.00114.10122.60124.050.00-68404109.38%
AAPL240315C000750002023-11-09 1:45PM EST75.00109.54117.90119.000.00-2342104.86%
AAPL240315C000800002023-11-20 1:16PM EST80.00112.65112.50114.000.00-129494.75%
AAPL240315C000850002023-11-09 2:17PM EST85.0098.74107.45108.950.00-4124187.92%
AAPL240315C000900002023-11-09 2:20PM EST90.0093.98102.95104.800.00-2010592.41%
AAPL240315C000950002023-11-29 1:55PM EST95.0095.8297.9099.400.00-111983.79%
AAPL240315C001000002023-11-28 3:28PM EST100.0091.3593.4094.200.00-536380.30%
AAPL240315C001050002023-11-30 11:43AM EST105.0084.8688.3089.450.00-1037975.98%
AAPL240315C001100002023-12-06 9:56AM EST110.0084.6683.2584.35-0.44-0.52%12,96170.22%
AAPL240315C001150002023-11-20 1:51PM EST115.0078.7578.6079.500.00-356667.90%
AAPL240315C001200002023-11-28 1:36PM EST120.0072.0073.4574.750.00-72,21163.67%
AAPL240315C001250002023-11-24 12:51PM EST125.0067.0068.5069.850.00-41,40559.75%
AAPL240315C001300002023-12-04 12:38PM EST130.0060.6963.6564.950.00-11,45056.29%
AAPL240315C001350002023-12-05 9:36AM EST135.0060.0059.2559.750.00-11,13753.32%
AAPL240315C001400002023-12-04 11:11AM EST140.0050.0054.3554.950.00-11,00251.77%
AAPL240315C001450002023-12-05 2:25PM EST145.0050.5449.5050.100.00-161,15248.25%
AAPL240315C001500002023-12-06 1:11PM EST150.0045.5044.7545.30-0.50-1.09%12,84544.96%
AAPL240315C001550002023-12-05 2:00PM EST155.0040.8540.0040.500.00-272,72841.60%
AAPL240315C001600002023-12-06 3:55PM EST160.0035.4735.4035.75-1.03-2.82%55,81338.38%
AAPL240315C001650002023-12-06 2:53PM EST165.0031.5830.8531.15-0.12-0.38%43,65235.60%
AAPL240315C001700002023-12-06 3:50PM EST170.0026.6026.3526.65-0.65-2.39%165,89332.93%
AAPL240315C001750002023-12-06 12:45PM EST175.0022.6322.2022.35-0.38-1.65%429,36530.57%
AAPL240315C001800002023-12-06 3:50PM EST180.0018.3218.1518.30-0.93-4.83%15713,33328.49%
AAPL240315C001850002023-12-06 3:54PM EST185.0014.3514.4014.55-0.75-4.97%4599,71226.64%
AAPL240315C001900002023-12-06 3:56PM EST190.0011.1511.0511.20-0.70-5.91%29818,56025.06%
AAPL240315C001950002023-12-06 3:59PM EST195.008.208.158.20-0.55-6.29%35715,14923.45%
AAPL240315C002000002023-12-06 3:58PM EST200.005.745.705.80-0.56-8.89%60118,92822.30%
AAPL240315C002050002023-12-06 3:58PM EST205.003.853.853.95-0.45-10.47%62711,33321.44%
AAPL240315C002100002023-12-06 3:57PM EST210.002.482.472.50-0.31-11.11%1,22752,79320.49%
AAPL240315C002150002023-12-06 3:35PM EST215.001.581.531.56-0.17-9.71%17417,26319.98%
AAPL240315C002200002023-12-06 3:48PM EST220.000.970.930.96-0.09-8.49%63518,31219.72%
AAPL240315C002250002023-12-06 3:25PM EST225.000.580.550.58-0.03-4.92%1487,57319.57%
AAPL240315C002300002023-12-06 1:43PM EST230.000.380.340.36-0.02-5.00%395,00819.65%
AAPL240315C002350002023-12-06 12:08PM EST235.000.250.220.24+0.03+13.64%78,04420.04%
AAPL240315C002400002023-12-06 2:28PM EST240.000.160.150.160.00-362,27720.41%
AAPL240315C002450002023-12-06 10:53AM EST245.000.120.100.12+0.01+9.09%41,29221.09%
AAPL240315C002500002023-12-06 2:35PM EST250.000.090.080.09+0.01+12.50%856,45521.73%
AAPL240315C002550002023-12-01 2:51PM EST255.000.050.050.070.00-561122.46%
AAPL240315C002600002023-12-06 11:17AM EST260.000.050.040.05+0.01+25.00%21,72222.85%
AAPL240315C002650002023-12-05 10:55AM EST265.000.040.030.050.00-187624.12%
AAPL240315C002700002023-12-05 1:30PM EST270.000.040.020.03+0.01+33.33%171,24124.02%
AAPL240315C002750002023-12-01 1:24PM EST275.000.010.010.030.00-62,25325.20%
AAPL240315C002800002023-11-29 10:43AM EST280.000.020.010.030.00-2087526.17%
AAPL240315C002850002023-12-06 9:56AM EST285.000.010.010.03-0.01-50.00%671,75627.34%
AAPL240315C002900002023-11-28 12:31PM EST290.000.010.000.030.00-964128.32%
AAPL240315C003000002023-11-24 9:48AM EST300.000.010.000.010.00-32,94927.74%
AAPL240315C003100002023-12-06 1:05PM EST310.000.010.000.020.00-123,71831.25%
認沽盤範圍2024年3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
AAPL240315P000500002023-11-24 11:42AM EST50.000.010.000.040.00-325,91987.50%
AAPL240315P000550002023-11-29 12:58PM EST55.000.010.000.040.00-14699681.25%
AAPL240315P000600002023-12-05 10:41AM EST60.000.010.010.040.00-270277.34%
AAPL240315P000650002023-11-10 1:07PM EST65.000.020.010.040.00-13147072.27%
AAPL240315P000700002023-12-05 10:41AM EST70.000.020.010.040.00-11,04467.58%
AAPL240315P000750002023-12-05 9:59AM EST75.000.030.000.050.00-120863.28%
AAPL240315P000800002023-12-06 3:57PM EST80.000.020.000.050.00-42,17058.98%
AAPL240315P000850002023-12-06 3:58PM EST85.000.020.000.06-0.01-33.33%971556.06%
AAPL240315P000900002023-12-06 3:57PM EST90.000.030.020.05-0.02-40.00%2897353.13%
AAPL240315P000950002023-12-06 3:57PM EST95.000.040.030.05-0.02-33.33%4093050.39%
AAPL240315P001000002023-12-05 1:27PM EST100.000.070.050.090.00-32,67851.27%
AAPL240315P001050002023-12-04 9:30AM EST105.000.110.050.100.00-33,38748.34%
AAPL240315P001100002023-12-06 9:59AM EST110.000.100.050.12+0.01+11.11%25,62546.00%
AAPL240315P001150002023-12-05 2:38PM EST115.000.130.100.150.00-192,73843.95%
AAPL240315P001200002023-12-06 3:52PM EST120.000.140.130.16-0.01-6.67%2223,11141.02%
AAPL240315P001250002023-12-05 12:11PM EST125.000.180.160.22-0.02-10.00%57,43139.60%
AAPL240315P001300002023-12-06 2:24PM EST130.000.230.220.24-0.02-8.00%166,37136.91%
AAPL240315P001350002023-12-05 3:48PM EST135.000.290.280.290.00-2244,65134.82%
AAPL240315P001400002023-12-06 3:52PM EST140.000.360.350.37-0.02-5.26%79,07033.06%
AAPL240315P001450002023-12-06 1:22PM EST145.000.460.450.470.00-5012,05231.30%
AAPL240315P001500002023-12-06 3:13PM EST150.000.580.570.60-0.02-3.33%20523,65329.57%
AAPL240315P001550002023-12-06 1:22PM EST155.000.760.740.770.00-6814,82427.84%
AAPL240315P001600002023-12-06 3:59PM EST160.000.990.981.02-0.02-1.98%7215,24126.33%
AAPL240315P001650002023-12-06 3:26PM EST165.001.341.321.360.00-3510,87524.87%
AAPL240315P001700002023-12-06 3:45PM EST170.001.801.791.83+0.06+3.45%30918,47523.46%
AAPL240315P001750002023-12-06 3:32PM EST175.002.462.442.50+0.03+1.23%19722,98722.18%
AAPL240315P001800002023-12-06 3:59PM EST180.003.393.353.45+0.15+4.63%44523,11721.05%
AAPL240315P001850002023-12-06 3:45PM EST185.004.554.554.65+0.04+0.89%30710,53819.73%
AAPL240315P001900002023-12-06 3:58PM EST190.006.206.156.25+0.25+4.20%90822,18318.43%
AAPL240315P001950002023-12-06 3:11PM EST195.008.308.258.35+0.40+5.06%29910,26117.15%
AAPL240315P002000002023-12-06 3:54PM EST200.0011.0010.8011.00+0.40+3.77%1,9448,33915.75%
AAPL240315P002050002023-12-06 3:03PM EST205.0014.1613.9014.25+0.51+3.74%94314.12%
AAPL240315P002100002023-12-06 3:23PM EST210.0018.2017.7018.15+1.00+5.81%4312412.09%
AAPL240315P002150002023-12-06 9:46AM EST215.0021.9222.2523.20+0.02+0.09%1414.77%
AAPL240315P002200002023-12-06 2:31PM EST220.0027.0427.0528.20+0.76+2.89%5217.02%
AAPL240315P002250002023-11-14 9:32AM EST225.0038.1732.0033.200.00-3019.17%
AAPL240315P002300002023-08-07 9:21AM EST230.0050.5046.4548.000.00-1054.29%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-20197.39%
AAPL240315P002400002023-11-17 2:41PM EST240.0050.3347.0548.150.00-1024.56%
AAPL240315P002450002023-05-09 10:21AM EST245.0072.7863.5066.150.00-2070.35%
AAPL240315P002500002023-09-28 9:16AM EST250.0080.6081.3082.200.00-10104.61%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-20171.28%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--0194.09%
AAPL240315P002800002023-05-04 2:09PM EST280.00114.0297.05100.650.00--084.62%
AAPL240315P002850002023-02-15 10:38AM EST285.00130.86129.40131.050.00-30156.60%
AAPL240315P003000002023-11-30 3:50PM EST300.00110.50107.00108.200.00--043.56%