香港股市 將在 4 小時 35 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
166.90+1.06 (+0.64%)
收市:04:00PM EDT
167.05 +0.15 (+0.09%)
收市後: 04:55PM 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
AAPL240621C000050002024-03-21 9:30AM EDT5.00171.95159.20160.800.00-670.00%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-22775.78%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73151.00152.700.00-11329.69%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-211,292.19%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-2143689.84%
AAPL240621C000300002024-03-28 9:31AM EDT30.00141.84136.10137.750.00-1459147.66%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-01-25 3:09PM EDT40.00154.20142.25143.850.00-470343475.22%
AAPL240621C000500002024-04-16 3:59PM EDT50.00119.65115.95117.950.00-111,040111.72%
AAPL240621C000550002024-03-22 3:49PM EDT55.00118.28109.15110.750.00-31,0310.00%
AAPL240621C000600002024-04-01 10:25AM EDT60.00110.88105.80108.050.00-286889.06%
AAPL240621C000650002024-04-18 3:48PM EDT65.00102.60101.40103.100.00-11,482113.48%
AAPL240621C000700002024-04-18 3:11PM EDT70.0097.6096.2098.150.00-1846101.47%
AAPL240621C000750002024-04-22 11:59AM EDT75.0091.1591.1593.200.00-11,65394.04%
AAPL240621C000800002024-04-22 3:08PM EDT80.0086.9586.2088.25-0.35-0.40%1684489.36%
AAPL240621C000850002024-04-23 1:13PM EDT85.0081.8081.2083.30-9.57-10.47%11,00283.64%
AAPL240621C000900002024-04-16 10:49AM EDT90.0080.4076.4078.350.00-11,21181.30%
AAPL240621C000950002024-04-22 10:05AM EDT95.0071.4071.5073.400.00-12,02477.00%
AAPL240621C001000002024-04-22 10:35AM EDT100.0067.0067.2068.45+0.80+1.21%15,79978.47%
AAPL240621C001050002024-04-22 10:18AM EDT105.0061.4861.5063.550.00-232466.60%
AAPL240621C001100002024-04-17 9:30AM EDT110.0060.7056.5058.600.00-33,30661.33%
AAPL240621C001150002024-04-23 3:52PM EDT115.0052.8051.6553.65+0.40+0.76%101,62057.45%
AAPL240621C001200002024-04-23 3:12PM EDT120.0047.6546.8048.75+0.96+2.06%146,07653.76%
AAPL240621C001250002024-04-22 2:55PM EDT125.0042.6042.4043.900.00-31,56052.69%
AAPL240621C001300002024-04-23 11:03AM EDT130.0037.8737.7039.05+0.80+2.16%14,16854.94%
AAPL240621C001350002024-04-23 3:40PM EDT135.0033.2932.8034.25+0.99+3.07%13,80450.26%
AAPL240621C001400002024-04-23 2:56PM EDT140.0028.5028.3029.55+0.35+1.24%353,16446.05%
AAPL240621C001450002024-04-23 3:39PM EDT145.0023.9423.7525.00+0.99+4.31%454,11342.36%
AAPL240621C001500002024-04-23 3:30PM EDT150.0019.5019.3519.650.00-5412,12334.05%
AAPL240621C001550002024-04-23 3:03PM EDT155.0015.2515.2515.55+0.10+0.66%254,43131.81%
AAPL240621C001600002024-04-23 3:54PM EDT160.0011.6511.6511.80+0.15+1.30%33613,21029.80%
AAPL240621C001650002024-04-23 3:59PM EDT165.008.458.408.60+0.45+5.62%3778,09828.37%
AAPL240621C001700002024-04-23 3:59PM EDT170.005.855.806.05+0.25+4.46%2,15826,11227.53%
AAPL240621C001750002024-04-23 3:51PM EDT175.003.803.803.90+0.15+4.11%5,50032,96926.20%
AAPL240621C001800002024-04-23 3:59PM EDT180.002.342.342.39+0.11+4.93%2,08341,26825.32%
AAPL240621C001850002024-04-23 3:59PM EDT185.001.371.351.41+0.03+2.24%1,47844,97924.83%
AAPL240621C001900002024-04-23 3:59PM EDT190.000.800.780.81+0.01+1.27%1,08849,78124.61%
AAPL240621C001950002024-04-23 3:59PM EDT195.000.460.450.48+0.01+2.22%87631,53824.84%
AAPL240621C002000002024-04-23 3:55PM EDT200.000.280.270.29-0.01-3.45%3,31467,61125.24%
AAPL240621C002050002024-04-23 3:58PM EDT205.000.180.170.18+0.01+5.88%32523,73125.78%
AAPL240621C002100002024-04-23 3:54PM EDT210.000.110.110.12-0.02-15.38%96431,49426.61%
AAPL240621C002150002024-04-23 1:59PM EDT215.000.090.080.090.00-14017,24127.74%
AAPL240621C002200002024-04-23 3:15PM EDT220.000.070.060.07-0.02-22.22%22166,45628.91%
AAPL240621C002250002024-04-23 2:42PM EDT225.000.060.040.060.00-54132,94730.37%
AAPL240621C002300002024-04-23 3:05PM EDT230.000.050.030.05+0.01+25.00%3919,67831.64%
AAPL240621C002350002024-04-23 11:24AM EDT235.000.030.030.050.00-329,32633.40%
AAPL240621C002400002024-04-23 11:23AM EDT240.000.020.020.03-0.02-50.00%318,69533.40%
AAPL240621C002450002024-04-23 10:03AM EDT245.000.020.020.040.00-206,12836.13%
AAPL240621C002500002024-04-23 3:56PM EDT250.000.020.020.030.00-5039,78436.72%
AAPL240621C002550002024-04-23 10:18AM EDT255.000.020.000.030.00-44,39238.28%
AAPL240621C002600002024-04-22 11:25AM EDT260.000.020.000.030.00-1003,79839.84%
AAPL240621C002650002024-04-19 12:04PM EDT265.000.020.000.030.00-11,55341.21%
AAPL240621C002700002024-04-18 9:34AM EDT270.000.020.000.020.00-153,14641.02%
AAPL240621C002750002024-04-22 11:08AM EDT275.000.010.000.020.00-101,44042.58%
AAPL240621C002800002024-04-12 3:26PM EDT280.000.020.000.020.00-152,10243.75%
AAPL240621C002850002024-04-22 3:53PM EDT285.000.020.000.020.00-11,26345.31%
AAPL240621C002900002024-04-22 11:29AM EDT290.000.010.010.020.00-2054,95246.48%
AAPL240621C003000002024-04-23 12:56PM EDT300.000.010.010.020.00-18,10048.83%
AAPL240621C003100002024-04-15 11:12AM EDT310.000.020.000.020.00-11,49051.56%
AAPL240621C003200002024-04-23 1:36PM EDT320.000.010.000.010.00-514,59050.78%
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
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.010.00-623159.38%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4143.75%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7140.63%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23118.75%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051125.78%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101104.69%
AAPL240621P000500002024-04-23 1:13PM EDT50.000.010.000.010.00-117,29590.63%
AAPL240621P000550002024-04-22 9:30AM EDT55.000.020.000.020.00-23,27989.06%
AAPL240621P000600002024-04-05 12:44PM EDT60.000.020.000.020.00-11,66382.81%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.020.00-139376.56%
AAPL240621P000700002024-04-22 2:00PM EDT70.000.010.000.020.00-12,92170.31%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.030.00-241,53467.19%
AAPL240621P000800002024-04-23 9:30AM EDT80.000.010.010.03-0.03-75.00%26,84964.06%
AAPL240621P000850002024-04-22 10:07AM EDT85.000.020.020.030.00-11,63260.16%
AAPL240621P000900002024-04-23 1:22PM EDT90.000.020.020.04-0.01-33.33%102,91756.64%
AAPL240621P000950002024-04-23 11:03AM EDT95.000.030.010.04+0.01+50.00%31,80850.78%
AAPL240621P001000002024-04-22 11:26AM EDT100.000.050.020.050.00-25,28950.20%
AAPL240621P001050002024-04-23 1:18PM EDT105.000.040.030.06-0.01-20.00%23,23646.88%
AAPL240621P001100002024-04-23 1:19PM EDT110.000.060.060.07-0.02-25.00%35,35243.36%
AAPL240621P001150002024-04-23 3:39PM EDT115.000.090.080.10-0.02-18.18%245,04841.02%
AAPL240621P001200002024-04-23 3:05PM EDT120.000.120.120.13-0.02-14.29%24910,03138.18%
AAPL240621P001250002024-04-23 1:58PM EDT125.000.180.110.19-0.03-14.29%19813,37936.04%
AAPL240621P001300002024-04-23 2:29PM EDT130.000.260.230.26-0.05-16.13%4617,54133.55%
AAPL240621P001350002024-04-23 3:54PM EDT135.000.380.350.44-0.06-13.64%3013,94932.37%
AAPL240621P001400002024-04-23 3:55PM EDT140.000.580.580.61-0.15-20.55%43230,66229.93%
AAPL240621P001450002024-04-23 3:58PM EDT145.000.940.910.98-0.18-16.07%75812,54928.57%
AAPL240621P001500002024-04-23 3:59PM EDT150.001.501.471.52-0.24-13.79%66438,07727.06%
AAPL240621P001550002024-04-23 3:54PM EDT155.002.352.332.39-0.38-13.92%1,39819,08325.89%
AAPL240621P001600002024-04-23 3:53PM EDT160.003.603.553.70-0.50-12.20%68239,69424.92%
AAPL240621P001650002024-04-23 3:58PM EDT165.005.465.355.45-0.54-9.00%2,00425,46723.69%
AAPL240621P001700002024-04-23 3:47PM EDT170.007.857.757.90-0.65-7.65%66945,17222.87%
AAPL240621P001750002024-04-23 3:53PM EDT175.0010.8610.7510.90-0.26-2.34%38351,94321.72%
AAPL240621P001800002024-04-23 3:48PM EDT180.0014.3714.0014.85-0.78-5.15%9853,50522.23%
AAPL240621P001850002024-04-23 3:54PM EDT185.0018.6518.4019.10-1.11-5.62%11315,52322.27%
AAPL240621P001900002024-04-23 3:32PM EDT190.0023.1222.7023.70+0.02+0.09%16720,45122.83%
AAPL240621P001950002024-04-23 3:17PM EDT195.0028.2027.3529.25-0.36-1.26%625,61330.84%
AAPL240621P002000002024-04-23 3:57PM EDT200.0033.2032.3034.15-0.20-0.60%8,9362,41433.50%
AAPL240621P002050002024-04-23 2:47PM EDT205.0038.5537.3039.20-0.10-0.26%53929937.17%
AAPL240621P002100002024-04-23 2:52PM EDT210.0043.5042.3044.30+0.45+1.05%2,80071141.16%
AAPL240621P002150002024-04-23 2:52PM EDT215.0048.4547.3049.35+0.35+0.73%78322544.62%
AAPL240621P002200002024-04-23 3:12PM EDT220.0053.2252.3054.15-1.06-1.95%2445.64%
AAPL240621P002250002024-04-03 3:49PM EDT225.0054.8957.3059.250.00-4049.38%
AAPL240621P002300002024-03-20 9:32AM EDT230.0054.350.000.000.00-100.00%
AAPL240621P002350002023-11-24 1:37PM EDT235.0045.5040.9542.000.00-600.00%
AAPL240621P002400002024-04-22 2:46PM EDT240.0073.5072.7074.050.00-1254.88%
AAPL240621P002450002024-04-03 3:49PM EDT245.0074.9677.3079.200.00-1058.98%
AAPL240621P002500002024-04-19 12:20PM EDT250.0085.8482.3084.150.00-1160.72%
AAPL240621P002550002024-04-17 3:48PM EDT255.0086.5487.3089.200.00-1063.55%
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%
AAPL240621P002700002024-04-23 3:14PM EDT270.00103.13102.60104.00-0.33-0.32%4553.22%
AAPL240621P002750002024-04-02 3:44PM EDT275.00105.93107.30108.650.00-2063.67%
AAPL240621P002800002022-11-09 12:04PM EDT280.00143.10133.75137.600.00-30184.69%
AAPL240621P002900002024-02-14 4:47PM EDT290.00106.00115.65120.000.00-100.00%
AAPL240621P003000002024-04-18 2:47PM EDT300.00133.05132.30134.200.00-1160.64%
AAPL240621P003100002024-04-17 3:49PM EDT310.00141.55142.60144.000.00-1065.72%
AAPL240621P003200002023-08-21 9:54AM EDT320.00145.28141.60143.050.00-200.00%