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
190.90-1.45 (-0.75%)
收市:04:00PM EDT
190.78 -0.12 (-0.06%)
市前: 06:14AM EDT
價內期權
認購期權範圍2024年7月19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
AAPL240719C000050002024-04-02 9:48AM EDT5.00164.00166.55168.300.00-130.00%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.480.000.000.00-200.00%
AAPL240719C000500002024-05-01 9:33AM EDT50.00120.090.000.000.00-100.00%
AAPL240719C000850002024-05-09 12:20PM EDT85.0099.370.000.000.00-1000.00%
AAPL240719C000900002024-05-22 1:49PM EDT90.00101.890.000.000.00-400.00%
AAPL240719C000950002024-05-21 11:42AM EDT95.0097.840.000.000.00-100.00%
AAPL240719C001000002024-05-08 10:04AM EDT100.0083.000.000.000.00-300.00%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.200.000.000.00-100.00%
AAPL240719C001100002024-05-17 10:54AM EDT110.0081.090.000.000.00-200.00%
AAPL240719C001150002024-05-21 12:26PM EDT115.0078.160.000.000.00-100.00%
AAPL240719C001200002024-05-03 9:30AM EDT120.0067.650.000.000.00-100.00%
AAPL240719C001250002024-05-08 3:45PM EDT125.0059.090.000.000.00-200.00%
AAPL240719C001300002024-05-20 11:58AM EDT130.0062.630.000.000.00-100.00%
AAPL240719C001350002024-05-13 10:01AM EDT135.0051.820.000.000.00-100.00%
AAPL240719C001400002024-05-22 3:50PM EDT140.0052.050.000.000.00-2200.00%
AAPL240719C001450002024-05-20 1:59PM EDT145.0048.030.000.000.00-300.00%
AAPL240719C001500002024-05-22 1:36PM EDT150.0042.800.000.000.00-300.00%
AAPL240719C001550002024-05-22 3:28PM EDT155.0037.520.000.000.00-200.00%
AAPL240719C001600002024-05-22 2:05PM EDT160.0032.300.000.000.00-3200.00%
AAPL240719C001650002024-05-22 12:42PM EDT165.0028.600.000.000.00-400.00%
AAPL240719C001700002024-05-22 2:50PM EDT170.0023.000.000.000.00-16400.00%
AAPL240719C001750002024-05-22 3:28PM EDT175.0018.400.000.000.00-13600.00%
AAPL240719C001800002024-05-22 3:55PM EDT180.0013.800.000.000.00-3,65800.00%
AAPL240719C001850002024-05-22 3:58PM EDT185.0010.000.000.000.00-31900.00%
AAPL240719C001900002024-05-22 3:59PM EDT190.006.650.000.000.00-5,36000.00%
AAPL240719C001950002024-05-22 3:59PM EDT195.004.050.000.000.00-2,72201.56%
AAPL240719C002000002024-05-22 3:59PM EDT200.002.300.000.000.00-2,80003.13%
AAPL240719C002050002024-05-22 3:57PM EDT205.001.280.000.000.00-1,20903.13%
AAPL240719C002100002024-05-22 3:53PM EDT210.000.690.000.000.00-82506.25%
AAPL240719C002150002024-05-22 3:50PM EDT215.000.400.000.000.00-24406.25%
AAPL240719C002200002024-05-22 3:50PM EDT220.000.250.000.000.00-81006.25%
AAPL240719C002250002024-05-22 3:43PM EDT225.000.170.000.000.00-2406.25%
AAPL240719C002300002024-05-22 3:56PM EDT230.000.110.000.000.00-139012.50%
AAPL240719C002350002024-05-22 2:02PM EDT235.000.080.000.000.00-2012.50%
AAPL240719C002400002024-05-22 11:38AM EDT240.000.060.000.000.00-10012.50%
AAPL240719C002450002024-05-22 3:53PM EDT245.000.040.000.000.00-1012.50%
AAPL240719C002500002024-05-22 2:11PM EDT250.000.040.000.000.00-2012.50%
AAPL240719C002550002024-05-22 11:14AM EDT255.000.020.000.000.00-1012.50%
AAPL240719C002600002024-05-20 3:06PM EDT260.000.020.000.000.00-40012.50%
AAPL240719C002650002024-05-21 11:42AM EDT265.000.020.000.000.00-159012.50%
AAPL240719C002700002024-05-22 10:15AM EDT270.000.020.000.000.00-1012.50%
AAPL240719C002750002024-05-20 11:06AM EDT275.000.010.000.000.00-62025.00%
AAPL240719C002800002024-05-06 3:24PM EDT280.000.010.000.000.00-1025.00%
AAPL240719C002850002024-04-15 9:30AM EDT285.000.020.000.000.00-1017525.00%
AAPL240719C002900002024-04-29 11:45AM EDT290.000.030.000.000.00-3025.00%
AAPL240719C002950002024-05-22 10:07AM EDT295.000.010.000.000.00-25025.00%
AAPL240719C003000002024-05-22 11:09AM EDT300.000.010.000.000.00-87025.00%
認沽盤範圍2024年7月19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
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7225.00%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44193.75%
AAPL240719P000200002024-05-06 3:11PM EDT20.000.010.000.000.00-6050.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.000.00--050.00%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-14 3:13PM EDT50.000.010.000.000.00-2050.00%
AAPL240719P000850002024-05-21 9:30AM EDT85.000.010.000.000.00-2050.00%
AAPL240719P000900002024-05-22 2:07PM EDT90.000.010.000.000.00-1050.00%
AAPL240719P000950002024-05-15 3:49PM EDT95.000.010.000.000.00-4025.00%
AAPL240719P001000002024-05-13 2:12PM EDT100.000.020.000.000.00-20025.00%
AAPL240719P001050002024-05-16 2:38PM EDT105.000.010.000.000.00-2025.00%
AAPL240719P001100002024-05-20 2:20PM EDT110.000.020.000.000.00-1025.00%
AAPL240719P001150002024-05-14 10:40AM EDT115.000.020.000.000.00-2025.00%
AAPL240719P001200002024-05-22 12:11PM EDT120.000.030.000.000.00-1025.00%
AAPL240719P001250002024-05-22 12:21PM EDT125.000.040.000.000.00-1025.00%
AAPL240719P001300002024-05-22 3:35PM EDT130.000.050.000.000.00-10025.00%
AAPL240719P001350002024-05-22 10:31AM EDT135.000.060.000.000.00-2012.50%
AAPL240719P001400002024-05-22 2:25PM EDT140.000.080.000.000.00-42012.50%
AAPL240719P001450002024-05-22 3:32PM EDT145.000.110.000.000.00-88012.50%
AAPL240719P001500002024-05-22 3:50PM EDT150.000.140.000.000.00-80012.50%
AAPL240719P001550002024-05-22 3:51PM EDT155.000.200.000.000.00-214012.50%
AAPL240719P001600002024-05-22 3:36PM EDT160.000.250.000.000.00-86012.50%
AAPL240719P001650002024-05-22 3:48PM EDT165.000.370.000.000.00-19206.25%
AAPL240719P001700002024-05-22 3:57PM EDT170.000.560.000.000.00-85006.25%
AAPL240719P001750002024-05-22 3:58PM EDT175.000.870.000.000.00-49006.25%
AAPL240719P001800002024-05-22 3:58PM EDT180.001.450.000.000.00-4,81903.13%
AAPL240719P001850002024-05-22 3:58PM EDT185.002.470.000.000.00-2,33801.56%
AAPL240719P001900002024-05-22 3:58PM EDT190.004.080.000.000.00-3,41900.39%
AAPL240719P001950002024-05-22 3:47PM EDT195.006.630.000.000.00-24100.00%
AAPL240719P002000002024-05-22 3:49PM EDT200.0010.200.000.000.00-3300.00%
AAPL240719P002050002024-05-22 10:59AM EDT205.0013.150.000.000.00-100.00%
AAPL240719P002100002024-05-22 12:53PM EDT210.0018.750.000.000.00-47200.00%
AAPL240719P002150002024-05-20 3:50PM EDT215.0023.850.000.000.00-100.00%
AAPL240719P002200002024-05-15 2:19PM EDT220.0030.000.000.000.00-100.00%
AAPL240719P002250002024-03-04 12:04PM EDT225.0050.2054.7055.650.00-30108.60%
AAPL240719P002300002023-12-06 1:49PM EDT230.0037.0047.4549.850.00-1072.93%
AAPL240719P002400002024-02-01 11:54AM EDT240.0054.5060.0560.950.00-4087.57%
AAPL240719P002500002024-05-22 1:40PM EDT250.0059.000.000.000.00-300.00%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0150.06%