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
AAPL240315C000500002023-02-03 2:12PM EST50.00107.10105.20107.65+6.55+6.51%21872.10%
AAPL240315C000550002023-01-23 9:53AM EST55.0087.05100.50102.950.00-167068.86%
AAPL240315C000600002023-02-03 9:30AM EST60.0092.0095.9098.25+5.50+6.36%114966.03%
AAPL240315C000650002023-01-23 3:16PM EST65.0079.0291.3093.550.00-17463.20%
AAPL240315C000700002023-02-03 1:45PM EST70.0087.6086.6588.90+13.18+17.71%113360.38%
AAPL240315C000750002023-02-03 12:59PM EST75.0083.2282.1584.25+18.23+28.05%29757.95%
AAPL240315C000800002023-01-27 3:22PM EST80.0071.0077.7079.700.00-6015955.81%
AAPL240315C000850002023-01-23 9:32AM EST85.0059.2573.2575.150.00-118153.59%
AAPL240315C000900002023-02-02 9:55AM EST90.0068.2268.9070.65+4.22+6.59%106551.58%
AAPL240315C000950002023-02-01 10:26AM EST95.0067.2064.4565.90+12.56+22.99%16751.18%
AAPL240315C001000002023-02-03 3:45PM EST100.0061.4060.1562.10+4.70+8.29%2116850.64%
AAPL240315C001050002023-02-03 11:58AM EST105.0058.1355.8557.90+5.81+11.10%614248.76%
AAPL240315C001100002023-02-03 11:58AM EST110.0053.9851.6053.10+5.78+11.99%1,30839945.35%
AAPL240315C001150002023-02-03 2:43PM EST115.0049.2047.6049.05+5.96+13.78%21039543.73%
AAPL240315C001200002023-02-03 3:40PM EST120.0045.1044.3544.95+4.81+11.94%5,85747341.86%
AAPL240315C001250002023-02-03 3:41PM EST125.0041.3040.4041.30+4.75+13.00%74636240.78%
AAPL240315C001300002023-02-03 3:17PM EST130.0037.5536.7037.60+5.15+15.90%2,01140039.39%
AAPL240315C001350002023-02-03 1:37PM EST135.0034.0033.2534.05+4.05+13.52%7917438.10%
AAPL240315C001400002023-02-03 3:36PM EST140.0030.6029.8530.70+4.00+15.04%7963536.96%
AAPL240315C001450002023-02-03 12:37PM EST145.0027.3527.0027.45+3.69+15.60%6367335.77%
AAPL240315C001500002023-02-03 3:25PM EST150.0024.1523.6524.40+2.40+11.03%24480834.69%
AAPL240315C001550002023-02-03 2:42PM EST155.0021.9021.0021.65+4.19+23.66%5477033.84%
AAPL240315C001600002023-02-03 3:47PM EST160.0018.7018.1518.95+2.74+17.17%292,39332.83%
AAPL240315C001650002023-02-03 3:12PM EST165.0016.3915.7516.50+1.84+12.65%13032531.94%
AAPL240315C001700002023-02-03 3:28PM EST170.0014.3013.9014.30+3.20+28.83%15568831.18%
AAPL240315C001750002023-02-03 3:46PM EST175.0012.1711.5012.30+2.92+31.57%13133530.46%
AAPL240315C001800002023-02-03 3:34PM EST180.0010.3010.0010.45+2.15+26.38%1011,77829.70%
AAPL240315C001850002023-02-03 3:34PM EST185.008.758.208.95+1.75+25.00%2241,21629.24%
AAPL240315C001900002023-02-03 3:56PM EST190.007.356.807.50+1.75+31.25%7733828.60%
AAPL240315C001950002023-02-03 1:50PM EST195.006.455.706.30+1.25+24.04%10826028.13%
AAPL240315C002000002023-02-03 3:00PM EST200.005.054.605.25+1.05+26.25%18465827.66%
AAPL240315C002050002023-02-03 2:19PM EST205.004.304.054.35+1.05+32.31%1237127.25%
AAPL240315C002100002023-02-03 3:17PM EST210.003.533.003.60+1.00+39.53%1237826.90%
AAPL240315C002150002023-02-03 3:58PM EST215.002.852.742.99+1.05+58.33%2117026.65%
AAPL240315C002200002023-02-03 1:40PM EST220.002.402.242.44+0.77+47.24%1062626.32%
AAPL240315C002250002023-02-03 1:56PM EST225.002.061.592.03+0.76+58.46%661,39326.17%
AAPL240315C002300002023-02-03 9:30AM EST230.000.851.221.66-0.18-17.48%213625.95%
AAPL240315C002350002023-02-02 12:41PM EST235.000.841.071.340.00-208425.69%
AAPL240315C002400002022-12-29 9:54AM EST240.000.910.250.890.00-22624.50%
AAPL240315C002450002023-01-25 10:36AM EST245.000.400.830.920.00-14225.54%
AAPL240315C002500002023-02-03 1:49PM EST250.000.760.680.77+0.21+38.18%1,00815025.53%
AAPL240315C002550002023-01-30 2:22PM EST255.000.310.550.650.00-22425.56%
AAPL240315C002600002023-01-23 2:44PM EST260.000.280.420.550.00-10023625.61%
AAPL240315C002650002023-02-02 3:26PM EST265.000.350.370.470.00-7143625.68%
AAPL240315C002700002023-02-02 3:48PM EST270.000.400.300.400.00-1262325.76%
AAPL240315C002750002023-02-03 1:40PM EST275.000.330.260.35+0.15+83.33%41,25125.93%
AAPL240315C002800002023-02-03 11:48AM EST280.000.320.210.30+0.07+28.00%533226.00%
AAPL240315C002850002023-02-03 12:53PM EST285.000.240.180.27+0.06+33.33%156726.25%
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
AAPL240315P000500002023-02-03 2:08PM EST50.000.260.100.26-0.01-3.70%377750.05%
AAPL240315P000550002023-01-17 11:48AM EST55.000.500.210.320.00-102247.46%
AAPL240315P000600002023-02-01 3:49PM EST60.000.330.310.410.00-116745.48%
AAPL240315P000650002023-02-03 12:11PM EST65.000.470.240.51-0.01-2.08%1943.48%
AAPL240315P000700002023-02-03 9:42AM EST70.000.500.340.64-0.15-23.08%132041.75%
AAPL240315P000750002023-01-31 3:12PM EST75.001.050.700.790.00-418140.04%
AAPL240315P000800002023-02-03 11:19AM EST80.000.850.890.98-0.12-12.37%637538.53%
AAPL240315P000850002023-02-03 3:19PM EST85.001.191.131.21-0.47-28.31%40016137.10%
AAPL240315P000900002023-02-03 11:29AM EST90.001.301.411.50-0.21-13.91%1554335.83%
AAPL240315P000950002023-02-03 10:09AM EST95.001.731.751.85-0.82-32.16%137934.62%
AAPL240315P001000002023-01-31 12:25PM EST100.001.972.152.54-1.03-34.33%31,19534.58%
AAPL240315P001050002023-02-02 11:51AM EST105.002.922.672.820.00-32,01232.57%
AAPL240315P001100002023-02-03 2:28PM EST110.003.303.253.40-0.40-10.81%240731.46%
AAPL240315P001150002023-02-03 11:54AM EST115.003.753.954.10-0.52-12.18%977730.45%
AAPL240315P001200002023-02-03 1:14PM EST120.004.804.755.00-0.45-8.57%901,34229.67%
AAPL240315P001250002023-02-03 12:02PM EST125.005.605.655.90-0.75-11.81%722,94228.59%
AAPL240315P001300002023-02-03 1:42PM EST130.006.906.507.10-0.95-12.10%1761,34627.85%
AAPL240315P001350002023-02-03 3:14PM EST135.008.207.758.35-0.65-7.34%1285626.90%
AAPL240315P001400002023-02-03 3:54PM EST140.009.609.509.80-0.68-6.61%153,26826.00%
AAPL240315P001450002023-02-03 1:00PM EST145.0011.2411.1511.80-1.06-8.62%261,16125.69%
AAPL240315P001500002023-02-03 11:32AM EST150.0012.4013.0013.30-2.52-16.89%951524.22%
AAPL240315P001550002023-02-03 10:07AM EST155.0015.2015.0515.35-1.49-8.93%372023.29%
AAPL240315P001600002023-02-03 11:51AM EST160.0016.5517.3517.65-4.49-21.34%3450222.37%
AAPL240315P001650002023-02-03 3:04PM EST165.0020.1519.6520.25-1.78-8.12%1615021.52%
AAPL240315P001700002023-02-03 2:36PM EST170.0022.6022.4523.00-2.43-9.71%325320.46%
AAPL240315P001750002023-02-03 2:21PM EST175.0025.8525.7526.15-2.80-9.77%1150919.58%
AAPL240315P001800002023-02-03 12:46PM EST180.0028.4028.9029.65-4.25-13.02%234918.81%
AAPL240315P001850002023-02-03 11:54AM EST185.0031.6032.5533.30-4.18-11.68%124417.76%
AAPL240315P001900002023-02-02 1:58PM EST190.0040.1036.7537.250.00-121316.69%
AAPL240315P001950002023-02-02 11:14AM EST195.0045.5941.0042.300.00-22018.24%
AAPL240315P002000002023-01-17 12:20PM EST200.0064.5545.5046.900.00-10018.32%
AAPL240315P002050002022-12-02 10:54AM EST205.0058.9073.2577.250.00-2061.91%
AAPL240315P002100002022-12-30 9:32AM EST210.0081.8363.3064.850.00-2038.52%
AAPL240315P002150002023-01-17 12:27PM EST215.0079.6060.0061.350.00-2019.62%
AAPL240315P002200002022-12-02 10:55AM EST220.0073.6588.2592.250.00-4066.79%
AAPL240315P002300002022-11-30 2:22PM EST230.0083.7598.20102.300.00--069.74%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-2073.99%
AAPL240315P002400002022-11-30 10:25AM EST240.0098.31110.25113.850.00-2075.30%
AAPL240315P002450002022-12-13 12:40PM EST245.00100.25110.30113.100.00--068.16%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-2051.60%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--067.55%
AAPL240315P002850002022-10-24 11:28AM EST285.00136.45132.90135.450.00--046.21%