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
171.21+0.52 (+0.30%)
收市:04:00PM EDT
171.33 +0.12 (+0.07%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6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
AAPL240621C000500002023-09-28 11:47AM EDT50.00122.36120.75124.700.00-21,45889.60%
AAPL240621C000550002023-08-21 11:26AM EDT55.00121.16124.20125.000.00-471,031133.83%
AAPL240621C000600002023-09-29 2:40PM EDT60.00112.50111.30115.15-6.20-5.22%201,17182.28%
AAPL240621C000650002023-09-19 1:58PM EDT65.00116.50106.40110.400.00-21,76978.09%
AAPL240621C000700002023-09-28 11:48AM EDT70.00103.45101.80105.600.00-178975.07%
AAPL240621C000750002023-09-28 2:35PM EDT75.0098.1897.00100.900.00-111,63571.70%
AAPL240621C000800002023-09-27 3:57PM EDT80.0093.2092.3596.200.00-11,42468.88%
AAPL240621C000850002023-09-11 10:16AM EDT85.0096.1587.6091.450.00-21,09565.64%
AAPL240621C000900002023-09-19 12:09PM EDT90.0091.5582.9586.800.00-41,21362.98%
AAPL240621C000950002023-09-28 12:52PM EDT95.0080.2278.2582.100.00-112,06160.07%
AAPL240621C001000002023-09-29 3:46PM EDT100.0074.0073.6577.50+0.15+0.20%75,83157.61%
AAPL240621C001050002023-09-28 11:22AM EDT105.0069.8868.8572.850.00-134854.61%
AAPL240621C001100002023-09-28 10:12AM EDT110.0064.9564.4068.200.00-93,48952.30%
AAPL240621C001150002023-09-14 12:05PM EDT115.0065.7560.1563.750.00-1,8441,64950.57%
AAPL240621C001200002023-09-29 1:13PM EDT120.0056.8955.6559.30-0.61-1.06%113,68353.69%
AAPL240621C001250002023-09-28 9:44AM EDT125.0050.2551.4554.650.00-11,49950.54%
AAPL240621C001300002023-09-28 1:14PM EDT130.0048.7048.0549.100.00-14,93845.11%
AAPL240621C001350002023-09-29 3:42PM EDT135.0044.2342.8545.80-7.17-13.95%15,05145.37%
AAPL240621C001400002023-09-29 3:31PM EDT140.0040.1939.2541.00-0.31-0.77%23,48241.86%
AAPL240621C001450002023-09-29 1:31PM EDT145.0036.2735.4036.85+0.17+0.47%233,88239.75%
AAPL240621C001500002023-09-29 1:31PM EDT150.0032.4531.4033.75+0.20+0.62%1916,05839.62%
AAPL240621C001550002023-09-28 1:01PM EDT155.0028.7528.6030.100.00-34,77538.07%
AAPL240621C001600002023-09-29 3:52PM EDT160.0025.7524.8526.50+0.75+3.00%838,37736.40%
AAPL240621C001650002023-09-29 10:31AM EDT165.0022.8020.9022.50+0.60+2.70%74,63433.77%
AAPL240621C001700002023-09-29 3:55PM EDT170.0018.8818.1019.20+0.11+0.59%13610,56032.14%
AAPL240621C001750002023-09-29 3:09PM EDT175.0016.2515.9016.55+0.20+1.25%2419,82331.32%
AAPL240621C001800002023-09-29 3:57PM EDT180.0013.7013.4514.95+0.34+2.54%8211,47931.96%
AAPL240621C001850002023-09-29 2:32PM EDT185.0011.0910.7012.00-0.16-1.42%269,79029.92%
AAPL240621C001900002023-09-29 3:44PM EDT190.009.359.359.50+0.20+2.19%8211,88328.26%
AAPL240621C001950002023-09-29 3:09PM EDT195.007.656.858.90+0.23+3.10%6311,80329.68%
AAPL240621C002000002023-09-29 3:48PM EDT200.006.205.006.25+0.05+0.81%67320,70026.86%
AAPL240621C002050002023-09-29 3:29PM EDT205.004.853.805.00-0.10-2.02%36,68526.31%
AAPL240621C002100002023-09-29 3:03PM EDT210.003.903.003.95+0.10+2.63%1711,52325.79%
AAPL240621C002150002023-09-29 3:50PM EDT215.003.101.123.10+0.13+4.38%105,26625.35%
AAPL240621C002200002023-09-29 3:26PM EDT220.002.342.342.43-0.06-2.50%41920,40925.02%
AAPL240621C002250002023-09-29 3:45PM EDT225.001.841.811.89+0.04+2.22%1829,67524.73%
AAPL240621C002300002023-09-29 3:56PM EDT230.001.431.401.47+0.02+1.42%114,76324.51%
AAPL240621C002350002023-09-29 1:50PM EDT235.001.101.091.14-0.02-1.79%178,33424.33%
AAPL240621C002400002023-09-29 1:15PM EDT240.000.850.850.90-0.02-2.30%183,77624.28%
AAPL240621C002450002023-09-29 3:46PM EDT245.000.700.670.72+0.02+2.94%12,73724.32%
AAPL240621C002500002023-09-29 3:20PM EDT250.000.550.540.580.00-106,54824.39%
AAPL240621C002550002023-09-28 9:46AM EDT255.000.420.430.470.00-122,01524.50%
AAPL240621C002600002023-09-29 3:46PM EDT260.000.380.350.39+0.03+8.57%22,91624.68%
AAPL240621C002650002023-09-29 10:00AM EDT265.000.320.290.340.00-461525.05%
AAPL240621C002700002023-09-29 1:12PM EDT270.000.250.100.28-0.01-3.85%12,22825.20%
AAPL240621C002750002023-09-28 10:16AM EDT275.000.200.050.250.00-135825.61%
AAPL240621C002800002023-09-28 2:37PM EDT280.000.160.170.210.00-61,94425.78%
AAPL240621C002850002023-09-27 11:07AM EDT285.000.170.160.190.00-3977626.22%
AAPL240621C002900002023-09-27 9:30AM EDT290.000.170.130.160.00-12,29126.37%
AAPL240621C003000002023-09-29 12:48PM EDT300.000.110.110.13-0.02-15.38%65,27127.10%
AAPL240621C003100002023-09-28 9:49AM EDT310.000.080.070.100.00-131,23327.59%
AAPL240621C003200002023-09-29 3:25PM EDT320.000.070.070.090.00-8211,13128.52%
認沽盤範圍2024年6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
AAPL240621P000500002023-09-28 9:31AM EDT50.000.100.050.100.00-29,40356.64%
AAPL240621P000550002023-09-14 2:33PM EDT55.000.090.000.130.00-61,40351.56%
AAPL240621P000600002023-09-15 12:03PM EDT60.000.120.010.160.00-11,20553.27%
AAPL240621P000650002023-09-21 12:01PM EDT65.000.170.100.190.00-134450.59%
AAPL240621P000700002023-09-18 10:07AM EDT70.000.180.100.250.00-1622,43348.78%
AAPL240621P000750002023-09-28 9:40AM EDT75.000.330.210.310.00-181,02246.73%
AAPL240621P000800002023-09-29 3:56PM EDT80.000.350.340.38-0.06-14.63%4004,15744.78%
AAPL240621P000850002023-09-29 10:10AM EDT85.000.440.420.52-0.07-13.73%21,63943.77%
AAPL240621P000900002023-09-27 1:24PM EDT90.000.630.520.570.00-32,11241.24%
AAPL240621P000950002023-09-28 11:20AM EDT95.000.720.630.700.00-101,43339.65%
AAPL240621P001000002023-09-29 1:29PM EDT100.000.840.790.850.00-64,20138.06%
AAPL240621P001050002023-09-28 10:58AM EDT105.001.060.991.030.00-62,16836.54%
AAPL240621P001100002023-09-29 11:41AM EDT110.001.181.211.24-0.22-15.71%265,09635.03%
AAPL240621P001150002023-09-29 11:42AM EDT115.001.441.471.51-0.12-7.69%55,02333.69%
AAPL240621P001200002023-09-29 3:50PM EDT120.001.771.781.84-0.11-5.85%378,74632.41%
AAPL240621P001250002023-09-29 3:50PM EDT125.002.171.202.24-0.09-3.98%116,48031.19%
AAPL240621P001300002023-09-29 11:58AM EDT130.002.582.662.73-0.22-7.86%618,23830.03%
AAPL240621P001350002023-09-29 11:06AM EDT135.003.073.203.35-0.29-8.63%2510,74229.01%
AAPL240621P001400002023-09-29 12:35PM EDT140.003.853.904.05-0.30-7.23%1117,83527.89%
AAPL240621P001450002023-09-29 9:53AM EDT145.004.654.754.90-0.20-4.12%48,97326.84%
AAPL240621P001500002023-09-29 3:09PM EDT150.005.855.755.95+0.05+0.86%8311,67125.90%
AAPL240621P001550002023-09-29 3:53PM EDT155.006.956.957.15-0.15-2.11%124,95224.90%
AAPL240621P001600002023-09-29 3:57PM EDT160.008.607.408.55-0.05-0.58%33515,39523.89%
AAPL240621P001650002023-09-29 3:52PM EDT165.009.909.0010.20-0.20-1.98%3412,34722.92%
AAPL240621P001700002023-09-29 3:54PM EDT170.0012.0011.8513.35-0.30-2.44%26728,78924.10%
AAPL240621P001750002023-09-29 2:41PM EDT175.0014.4913.0015.00+0.19+1.33%6422,79322.17%
AAPL240621P001800002023-09-29 3:33PM EDT180.0016.7616.4517.60+0.01+0.06%1128,00321.37%
AAPL240621P001850002023-09-29 1:12PM EDT185.0019.7018.3020.75+0.10+0.51%104,73321.00%
AAPL240621P001900002023-09-28 3:08PM EDT190.0022.9921.8024.350.00-615,71320.95%
AAPL240621P001950002023-09-29 11:21AM EDT195.0025.0725.7027.05-0.13-0.52%107,19718.43%
AAPL240621P002000002023-09-28 12:13PM EDT200.0029.7028.3530.850.00-265,52417.38%
AAPL240621P002050002023-09-21 3:37PM EDT205.0031.1233.6035.100.00-12,38216.77%
AAPL240621P002100002023-09-28 9:39AM EDT210.0041.5036.9040.950.00-101,17021.11%
AAPL240621P002150002023-09-28 3:42PM EDT215.0043.8541.7046.000.00-28028222.86%
AAPL240621P002200002023-09-27 2:09PM EDT220.0050.4846.7550.700.00-14423.41%
AAPL240621P002250002023-09-21 9:51AM EDT225.0049.5451.7055.700.00-1024.85%
AAPL240621P002300002023-08-07 2:52PM EDT230.0051.8046.6548.150.00-400.00%
AAPL240621P002350002023-09-06 10:48AM EDT235.0050.5061.7065.700.00-1027.57%
AAPL240621P002400002023-08-17 9:35AM EDT240.0062.9063.1066.850.00-120.00%
AAPL240621P002450002023-07-12 1:21PM EDT245.0055.3265.4569.150.00-410.00%
AAPL240621P002500002023-08-07 12:16PM EDT250.0071.4066.5067.800.00-110.00%
AAPL240621P002550002023-08-16 10:48AM EDT255.0076.9478.6582.000.00--00.00%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-100.00%
AAPL240621P002650002023-08-21 9:31AM EDT265.0090.0086.9588.450.00-800.00%
AAPL240621P002700002023-08-08 12:24PM EDT270.0091.2791.0094.550.00-200.00%
AAPL240621P002750002023-07-18 10:52AM EDT275.0081.2399.10101.500.00-200.00%
AAPL240621P002800002022-11-09 12:04PM EDT280.00143.10133.75137.600.00-3092.63%
AAPL240621P002900002023-09-20 12:13PM EDT290.00112.63116.80120.600.00-1039.32%
AAPL240621P003000002023-09-27 3:49PM EDT300.00130.46126.75130.600.00-1141.16%
AAPL240621P003100002023-09-27 3:49PM EDT310.00140.49136.70140.600.00-1042.93%
AAPL240621P003200002023-08-21 9:54AM EDT320.00145.28141.60143.050.00-200.00%