香港股市 將在 2 小時 26 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
176.55+1.51 (+0.86%)
收市:04:00PM EDT
176.23 -0.32 (-0.18%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年9月20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
AAPL240920C000050002024-04-04 12:59PM EDT5.00166.46170.55172.250.00-111311.13%
AAPL240920C000100002024-04-03 12:07PM EDT10.00160.22165.60167.400.00-118246.88%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13155.65157.550.00-15122.27%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84150.75152.650.00-12124.22%
AAPL240920C000300002024-03-13 9:46AM EDT30.00142.45145.90147.700.00-1235120.41%
AAPL240920C000350002024-04-03 12:07PM EDT35.00135.67141.00142.850.00-1779116.60%
AAPL240920C000400002024-04-04 12:59PM EDT40.00132.06136.05137.950.00-1252110.16%
AAPL240920C000450002024-03-26 2:35PM EDT45.00126.48131.20133.100.00-111106.49%
AAPL240920C000500002024-04-10 1:38PM EDT50.00118.80126.90127.950.00-481,949105.32%
AAPL240920C000550002024-03-21 2:20PM EDT55.00117.38121.95123.050.00-264899.32%
AAPL240920C000600002024-04-01 11:06AM EDT60.00110.90117.15118.200.00-177895.41%
AAPL240920C000650002024-03-21 2:20PM EDT65.00107.70112.20113.300.00-723190.04%
AAPL240920C000700002024-04-12 10:03AM EDT70.00108.96107.40108.45+5.86+5.68%525586.33%
AAPL240920C000750002024-03-14 9:33AM EDT75.0099.52102.45103.450.00-64880.86%
AAPL240920C000800002024-04-10 9:56AM EDT80.0089.2397.7098.750.00-218078.47%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-1310.00%
AAPL240920C000900002024-03-21 1:47PM EDT90.0083.9087.9588.950.00-19370.29%
AAPL240920C000950002024-04-01 3:13PM EDT95.0077.3083.1084.150.00-58666.89%
AAPL240920C001000002024-04-12 9:38AM EDT100.0078.5078.2579.25+6.65+9.26%251,96163.18%
AAPL240920C001050002024-03-21 10:35AM EDT105.0071.7673.4574.450.00-172860.06%
AAPL240920C001100002024-04-04 2:10PM EDT110.0062.9168.6569.700.00-157657.08%
AAPL240920C001150002024-04-11 3:59PM EDT115.0062.8063.8564.700.00-1440653.37%
AAPL240920C001200002024-04-12 3:03PM EDT120.0058.8559.0559.95+5.92+11.18%169350.40%
AAPL240920C001250002024-04-01 10:36AM EDT125.0048.6554.3555.200.00-142249.59%
AAPL240920C001300002024-04-12 11:08AM EDT130.0049.0749.6550.45+3.13+6.81%150746.48%
AAPL240920C001350002024-04-12 10:02AM EDT135.0046.8545.1045.65+5.55+13.44%140243.15%
AAPL240920C001400002024-04-12 3:53PM EDT140.0040.8040.4541.00+1.08+2.72%301,99040.35%
AAPL240920C001450002024-04-12 1:55PM EDT145.0035.5036.3036.55+6.55+22.63%241,19138.09%
AAPL240920C001500002024-04-12 2:25PM EDT150.0031.9032.0032.20+1.40+4.59%462,59635.91%
AAPL240920C001550002024-04-12 9:59AM EDT155.0029.2127.8528.15+2.81+10.64%362,25034.30%
AAPL240920C001600002024-04-12 3:59PM EDT160.0024.0823.9524.35+1.52+6.74%292,85832.95%
AAPL240920C001650002024-04-12 2:37PM EDT165.0020.1520.3020.50+1.00+5.22%211,14531.03%
AAPL240920C001700002024-04-12 3:59PM EDT170.0017.0116.9517.10+1.24+7.86%1895,88129.70%
AAPL240920C001750002024-04-12 3:52PM EDT175.0013.9013.9014.05+1.13+8.85%41715,82928.60%
AAPL240920C001800002024-04-12 3:56PM EDT180.0011.3011.2011.40+1.22+12.10%93718,21627.75%
AAPL240920C001850002024-04-12 3:59PM EDT185.009.008.909.05+1.00+12.50%41214,85126.91%
AAPL240920C001900002024-04-12 3:58PM EDT190.007.056.957.10+0.93+15.20%1,46517,52926.29%
AAPL240920C001950002024-04-12 3:59PM EDT195.005.435.355.50+0.78+16.77%37612,39025.81%
AAPL240920C002000002024-04-12 3:57PM EDT200.004.154.104.20+0.67+19.25%2,37832,17525.40%
AAPL240920C002050002024-04-12 3:13PM EDT205.003.053.053.20+0.45+17.31%29612,09525.17%
AAPL240920C002100002024-04-12 2:53PM EDT210.002.362.302.36+0.49+26.20%1,49816,45124.81%
AAPL240920C002150002024-04-12 3:58PM EDT215.001.751.711.79+0.37+26.81%4055,87424.79%
AAPL240920C002200002024-04-12 3:52PM EDT220.001.311.291.34+0.26+24.76%73424,15524.76%
AAPL240920C002250002024-04-12 2:55PM EDT225.001.000.971.01+0.26+35.14%24419,57924.81%
AAPL240920C002300002024-04-12 1:43PM EDT230.000.760.740.80+0.26+52.00%9614,21025.15%
AAPL240920C002350002024-04-12 3:44PM EDT235.000.570.560.60+0.29+103.57%652,20725.21%
AAPL240920C002400002024-04-12 3:59PM EDT240.000.440.430.45+0.09+25.71%5243,55425.28%
AAPL240920C002450002024-04-12 2:40PM EDT245.000.330.330.38+0.07+26.92%95,31325.88%
AAPL240920C002500002024-04-12 1:19PM EDT250.000.270.260.29+0.06+28.57%6443,86726.00%
AAPL240920C002550002024-04-12 3:47PM EDT255.000.230.210.25+0.07+43.75%82,66126.61%
AAPL240920C002600002024-04-11 3:45PM EDT260.000.140.170.220.00-2023,09427.25%
AAPL240920C002650002024-04-10 11:56AM EDT265.000.080.140.180.00-20168427.59%
AAPL240920C002700002024-04-11 3:54PM EDT270.000.100.110.160.00-20264028.22%
AAPL240920C002800002024-04-12 10:33AM EDT280.000.100.080.13+0.04+66.67%11,38929.44%
AAPL240920C002900002024-04-09 3:10PM EDT290.000.040.060.070.00-2001,09429.20%
AAPL240920C003000002024-04-11 12:00PM EDT300.000.020.050.090.00-21,69631.74%
AAPL240920C003100002024-04-12 2:07PM EDT310.000.040.040.06-0.01-20.00%47,71232.03%
認沽盤範圍2024年9月20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
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1168.75%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.010.00-23131.25%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215112.50%
AAPL240920P000200002024-04-04 12:27PM EDT20.000.010.000.010.00-5062,355100.00%
AAPL240920P000250002024-03-13 9:30AM EDT25.000.010.000.000.00-110150.00%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-209096.09%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-2077586.33%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.050.00-243078.13%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1470.31%
AAPL240920P000500002024-03-20 3:19PM EDT50.000.030.000.030.00-51,20263.28%
AAPL240920P000550002024-04-12 2:22PM EDT55.000.020.000.05-0.01-33.33%138261.72%
AAPL240920P000600002024-04-12 10:35AM EDT60.000.020.020.080.00-124661.33%
AAPL240920P000650002024-04-08 11:07AM EDT65.000.040.000.060.00-2054654.30%
AAPL240920P000700002024-04-11 12:00PM EDT70.000.030.000.060.00-186150.39%
AAPL240920P000750002024-04-01 1:13PM EDT75.000.080.000.100.00-132,15353.22%
AAPL240920P000800002024-04-03 1:02PM EDT80.000.080.050.080.00-392848.24%
AAPL240920P000850002024-04-10 1:29PM EDT85.000.100.050.100.00-279246.00%
AAPL240920P000900002024-04-12 9:30AM EDT90.000.100.050.12-0.03-23.08%731043.65%
AAPL240920P000950002024-04-04 12:10PM EDT95.000.160.100.140.00-5065041.21%
AAPL240920P001000002024-04-12 11:44AM EDT100.000.160.100.16+0.03+23.08%202,41438.82%
AAPL240920P001050002024-04-09 11:01AM EDT105.000.250.130.210.00-101,63237.21%
AAPL240920P001100002024-04-12 12:25PM EDT110.000.240.170.26-0.11-31.43%22,38135.35%
AAPL240920P001150002024-04-12 3:08PM EDT115.000.330.250.33-0.01-2.94%157,10533.69%
AAPL240920P001200002024-04-12 10:45AM EDT120.000.430.380.430.00-44,46132.23%
AAPL240920P001250002024-04-12 2:21PM EDT125.000.560.480.58+0.02+3.70%1512,22831.01%
AAPL240920P001300002024-04-12 2:54PM EDT130.000.760.700.77+0.05+7.04%168,75329.76%
AAPL240920P001350002024-04-12 2:48PM EDT135.001.030.940.99+0.06+6.19%9277,10028.35%
AAPL240920P001400002024-04-12 2:19PM EDT140.001.321.231.31+0.04+3.13%30714,95627.16%
AAPL240920P001450002024-04-12 2:31PM EDT145.001.801.671.74+0.01+0.56%4719,17726.06%
AAPL240920P001500002024-04-12 3:41PM EDT150.002.412.282.33+0.04+1.69%1,44924,10625.10%
AAPL240920P001550002024-04-12 3:41PM EDT155.003.193.003.10+0.11+3.57%539,61324.17%
AAPL240920P001600002024-04-12 3:50PM EDT160.004.104.004.15-0.10-2.38%47213,46323.44%
AAPL240920P001650002024-04-12 3:45PM EDT165.005.405.255.40-0.05-0.92%1079,07322.53%
AAPL240920P001700002024-04-12 3:49PM EDT170.006.976.857.00-0.11-1.55%1,26319,01821.73%
AAPL240920P001750002024-04-12 3:53PM EDT175.008.908.808.95-0.20-2.20%98931,16120.93%
AAPL240920P001800002024-04-12 3:49PM EDT180.0011.2911.0511.30-0.38-3.26%26122,79920.15%
AAPL240920P001850002024-04-12 12:58PM EDT185.0014.8913.8014.10-0.31-2.04%616,58219.44%
AAPL240920P001900002024-04-12 9:41AM EDT190.0017.5516.6517.30-0.06-0.34%22012,72818.68%
AAPL240920P001950002024-04-12 1:33PM EDT195.0021.7120.0520.90-3.74-14.70%35,35717.88%
AAPL240920P002000002024-04-12 12:41PM EDT200.0025.9024.1025.25-0.82-3.07%742,54318.35%
AAPL240920P002050002024-04-10 3:59PM EDT205.0037.1028.5529.550.00-9,6603,30817.87%
AAPL240920P002100002024-04-11 3:41PM EDT210.0035.2032.9534.350.00-75012318.90%
AAPL240920P002150002024-04-11 1:33PM EDT215.0043.1237.9539.150.00-1119.59%
AAPL240920P002200002024-04-11 10:14AM EDT220.0051.4042.9044.150.00-1121.31%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.9248.0048.950.00-1121.46%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.9452.7554.200.00-1024.88%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-800.00%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.0262.8064.100.00-2027.14%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.0072.7574.050.00-1029.49%
AAPL240920P002550002024-03-26 3:25PM EDT255.0084.6077.8579.150.00-1031.67%
AAPL240920P002600002024-04-01 10:48AM EDT260.0089.9882.9583.850.00-1029.98%
AAPL240920P002650002024-03-28 10:03AM EDT265.0093.7287.9589.050.00-1033.33%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-200.00%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-2027.05%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--00.00%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38122.70124.200.00-2042.73%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40132.85134.200.00-1044.79%