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
AAPL240621C000500002023-02-03 12:04PM EST50.00108.00105.65108.30+5.52+5.39%31,61468.76%
AAPL240621C000550002023-01-18 3:13PM EST55.0084.47101.05103.750.00-190866.11%
AAPL240621C000600002023-02-03 3:36PM EST60.0098.0896.5099.15+4.80+5.15%888663.45%
AAPL240621C000650002023-02-03 11:10AM EST65.0094.4092.0094.50+27.49+41.09%249560.80%
AAPL240621C000700002023-01-23 3:06PM EST70.0075.4787.5089.950.00-125858.40%
AAPL240621C000750002023-02-03 2:10PM EST75.0085.1683.1085.40+8.43+10.99%101,50356.18%
AAPL240621C000800002023-02-03 2:10PM EST80.0080.6678.6080.95+11.76+17.07%975153.94%
AAPL240621C000850002023-02-03 11:54AM EST85.0077.4574.2576.00+13.05+20.26%176351.12%
AAPL240621C000900002023-02-03 1:54PM EST90.0072.3069.9571.65+5.30+7.91%1511,19251.78%
AAPL240621C000950002023-02-03 10:09AM EST95.0066.6465.7567.40+10.74+19.21%267049.92%
AAPL240621C001000002023-02-03 3:03PM EST100.0062.2561.5063.20+5.16+9.04%922,21948.12%
AAPL240621C001050002023-02-03 11:10AM EST105.0059.5557.4559.10+5.80+10.79%628846.47%
AAPL240621C001100002023-02-03 2:40PM EST110.0055.5053.4055.00+5.20+10.34%31,00344.73%
AAPL240621C001150002023-02-03 3:25PM EST115.0051.1049.6551.15+3.60+7.58%2289343.40%
AAPL240621C001200002023-02-03 12:24PM EST120.0048.6745.8047.35+6.37+15.06%1,54013,86842.04%
AAPL240621C001250002023-02-03 1:26PM EST125.0043.5042.7043.65+4.15+10.55%46271940.72%
AAPL240621C001300002023-02-03 2:57PM EST130.0039.6539.0540.10+3.95+11.06%2235,30339.51%
AAPL240621C001350002023-02-03 2:49PM EST135.0036.4535.7036.65+4.05+12.50%1525,50138.32%
AAPL240621C001400002023-02-03 3:51PM EST140.0033.0332.5033.35+3.53+11.97%534,15637.21%
AAPL240621C001450002023-02-03 3:52PM EST145.0029.9029.3030.30+4.53+17.86%902,91736.30%
AAPL240621C001500002023-02-03 3:56PM EST150.0027.1526.3527.30+3.15+13.12%66115,37535.28%
AAPL240621C001550002023-02-03 3:56PM EST155.0024.4123.6024.45+3.37+16.02%2953,30734.30%
AAPL240621C001600002023-02-03 3:52PM EST160.0021.6521.1021.90+3.05+16.40%1765,53033.55%
AAPL240621C001650002023-02-03 2:52PM EST165.0019.5418.6019.50+3.22+19.73%3503,50732.80%
AAPL240621C001700002023-02-03 3:58PM EST170.0017.1116.6017.25+2.86+20.07%855,98232.07%
AAPL240621C001750002023-02-03 3:25PM EST175.0015.1614.4515.20+2.61+20.80%1087,96531.41%
AAPL240621C001800002023-02-03 3:54PM EST180.0013.1512.4513.65+2.50+23.47%3445,18331.25%
AAPL240621C001850002023-02-03 3:49PM EST185.0010.9710.9511.60+1.57+16.70%4523,23830.17%
AAPL240621C001900002023-02-03 12:14PM EST190.0010.459.2510.05+2.83+37.14%334,51329.61%
AAPL240621C001950002023-02-03 2:04PM EST195.008.807.908.70+2.11+31.54%983,29729.14%
AAPL240621C002000002023-02-03 3:55PM EST200.007.357.057.50+1.60+27.83%5466,75728.71%
AAPL240621C002050002023-02-03 2:25PM EST205.006.305.756.75+1.70+36.96%1521,30328.84%
AAPL240621C002100002023-02-03 2:11PM EST210.005.454.755.50+1.45+36.25%72,16727.92%
AAPL240621C002150002023-02-03 1:55PM EST215.004.754.404.65+1.78+59.93%12,12227.50%
AAPL240621C002200002023-02-03 1:10PM EST220.003.753.303.95+0.85+29.31%591,24827.19%
AAPL240621C002250002023-02-03 11:48AM EST225.003.532.793.35+0.93+35.77%1682,35326.92%
AAPL240621C002300002023-02-03 12:33PM EST230.002.802.312.84+1.52+118.75%61,29626.68%
AAPL240621C002350002023-02-03 2:13PM EST235.002.412.222.71+0.91+60.67%76955827.31%
AAPL240621C002400002023-02-02 11:58AM EST240.001.321.912.330.00-111,02627.17%
AAPL240621C002450002023-02-02 12:35PM EST245.001.171.611.750.00-11,58926.22%
AAPL240621C002500002023-02-03 3:57PM EST250.001.471.361.47+0.35+31.25%884,30826.03%
AAPL240621C002550002023-02-03 11:08AM EST255.001.301.151.25+0.47+56.63%5015625.93%
AAPL240621C002600002023-02-03 3:20PM EST260.001.060.981.08+0.25+30.86%1896325.93%
AAPL240621C002650002023-01-06 1:42PM EST265.000.680.830.930.00-120325.90%
AAPL240621C002700002023-02-03 3:06PM EST270.000.720.700.80+0.22+44.00%221,50225.88%
AAPL240621C002750002023-02-02 10:43AM EST275.000.600.600.70+0.14+30.43%215425.94%
AAPL240621C002800002023-01-31 9:55AM EST280.000.350.510.610.00-437125.98%
AAPL240621C002850002023-01-05 2:32PM EST285.000.460.440.540.00-325226.07%
AAPL240621C002900002023-02-02 1:51PM EST290.000.350.380.470.00-301,29426.10%
AAPL240621C003000002023-02-03 3:46PM EST300.000.380.300.38+0.08+26.67%3602,57326.39%
AAPL240621C003100002023-02-03 12:11PM EST310.000.300.210.31+0.20+200.00%776526.67%
AAPL240621C003200002023-02-03 3:58PM EST320.000.240.220.24+0.02+9.09%9111,37126.76%
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
AAPL240621P000500002023-02-03 3:03PM EST50.000.290.200.36-0.04-12.12%14710,57147.12%
AAPL240621P000550002023-02-03 11:26AM EST55.000.350.150.44-0.77-68.75%3021,50844.78%
AAPL240621P000600002023-02-03 12:06PM EST60.000.510.450.56-0.07-12.07%641,00942.99%
AAPL240621P000650002023-01-31 1:23PM EST65.000.780.470.700.00-129841.28%
AAPL240621P000700002023-02-03 2:15PM EST70.000.800.570.880.00-1342,20739.78%
AAPL240621P000750002023-02-03 9:50AM EST75.000.980.931.08-0.12-10.91%768038.27%
AAPL240621P000800002023-02-03 11:14AM EST80.001.191.211.33-0.21-15.00%54,72636.93%
AAPL240621P000850002023-02-02 10:57AM EST85.001.661.511.630.00-111,26235.67%
AAPL240621P000900002023-02-03 3:04PM EST90.001.921.871.97-0.14-6.80%511,65834.41%
AAPL240621P000950002023-02-02 3:54PM EST95.002.602.302.390.00-382333.29%
AAPL240621P001000002023-02-03 3:20PM EST100.002.822.802.95-0.23-7.54%2923,33032.45%
AAPL240621P001050002023-02-03 1:14PM EST105.003.453.353.50-0.15-4.17%201,23931.32%
AAPL240621P001100002023-02-03 2:03PM EST110.004.084.004.20-0.37-8.31%1212,43230.40%
AAPL240621P001150002023-02-03 3:08PM EST115.004.954.855.05-0.60-10.81%1125,30129.61%
AAPL240621P001200002023-02-03 12:43PM EST120.005.605.755.95-0.99-15.02%476,95228.67%
AAPL240621P001250002023-02-03 3:20PM EST125.006.806.757.00-0.55-7.48%854,07727.80%
AAPL240621P001300002023-02-03 3:54PM EST130.008.108.008.20-0.83-9.29%6807,99126.96%
AAPL240621P001350002023-02-03 3:50PM EST135.009.509.3010.00-1.25-11.63%4026,47026.87%
AAPL240621P001400002023-02-03 3:52PM EST140.0011.0010.8011.15-1.05-8.71%6507,47825.43%
AAPL240621P001450002023-02-03 2:58PM EST145.0012.7012.5013.25-1.40-9.93%6866,51125.20%
AAPL240621P001500002023-02-03 3:57PM EST150.0014.5014.5015.15-1.50-9.38%5823,95124.37%
AAPL240621P001550002023-02-03 1:38PM EST155.0016.4516.4516.80-1.90-10.35%1781,98822.92%
AAPL240621P001600002023-02-03 3:12PM EST160.0018.8518.7519.10-2.10-10.02%445,79822.08%
AAPL240621P001650002023-02-03 2:21PM EST165.0021.3020.9521.60-2.58-10.80%3453,21121.20%
AAPL240621P001700002023-02-03 12:07PM EST170.0024.0523.7024.45-2.66-9.96%52,98120.46%
AAPL240621P001750002023-02-03 3:02PM EST175.0027.5026.7027.90-2.11-7.13%683,35020.25%
AAPL240621P001800002023-02-03 12:26PM EST180.0029.2030.2530.65-3.68-11.19%41,42418.57%
AAPL240621P001850002023-02-03 1:47PM EST185.0034.0033.4534.40-2.83-7.68%401,02218.04%
AAPL240621P001900002023-02-03 10:36AM EST190.0036.0037.2538.15-4.94-12.07%11,57717.05%
AAPL240621P001950002023-02-03 10:12AM EST195.0042.2241.3042.80-3.34-7.33%11,18217.60%
AAPL240621P002000002023-02-03 11:10AM EST200.0045.0045.8546.50-5.87-11.54%4315.17%
AAPL240621P002050002023-02-03 10:12AM EST205.0051.3750.4051.95-21.17-29.18%1117.72%
AAPL240621P002100002023-01-10 2:18PM EST210.0079.7855.2556.750.00-2018.13%
AAPL240621P002150002023-02-03 11:11AM EST215.0059.3560.0061.70-9.35-13.61%2018.97%
AAPL240621P002200002023-02-03 1:10PM EST220.0065.4064.5566.65-28.03-30.00%1219.75%
AAPL240621P002250002023-01-11 2:08PM EST225.0093.0769.4571.650.00-2020.68%
AAPL240621P002300002023-01-03 12:59PM EST230.00105.2778.1581.000.00-1032.65%
AAPL240621P002350002022-11-07 10:32AM EST235.0098.6291.4594.450.00-1048.12%
AAPL240621P002400002022-12-28 12:31PM EST240.00113.2892.5595.550.00-2043.02%
AAPL240621P002450002022-12-15 9:59AM EST245.00106.00108.45111.950.00-22159.00%
AAPL240621P002500002023-02-02 10:34AM EST250.00100.6294.1096.850.00-2125.70%
AAPL240621P002600002022-12-27 11:40AM EST260.00130.40114.70117.500.00-2050.39%
AAPL240621P002650002022-12-27 11:42AM EST265.00135.20119.75122.500.00--051.36%
AAPL240621P002700002022-12-27 11:41AM EST270.00140.39124.85127.450.00-2050.03%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-3050.99%
AAPL240621P002900002022-10-13 9:30AM EST290.00154.38138.70142.100.00-6045.86%
AAPL240621P003000002022-11-04 1:34PM EST300.00164.00150.45154.300.00-1051.74%
AAPL240621P003100002022-10-07 10:12AM EST310.00168.53169.00174.000.00-2065.58%
AAPL240621P003200002023-01-05 10:27AM EST320.00193.10164.00166.900.00-1235.31%