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
169.02+2.12 (+1.27%)
收市:04:00PM EDT
169.24 +0.22 (+0.13%)
市前: 08:11AM EDT
價內期權
認購期權範圍2024年10月18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
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06162.45164.000.00-100.00%
AAPL241018C000500002024-03-08 10:30AM EDT50.00120.35119.45122.350.00-22114.14%
AAPL241018C000850002024-02-27 4:30PM EDT85.00100.1687.7590.200.00-1089.58%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.890.000.000.00--60.00%
AAPL241018C001000002024-04-22 2:47PM EDT100.0069.140.000.000.00-2150.00%
AAPL241018C001050002024-03-28 10:08AM EDT105.0069.500.000.000.00-110.00%
AAPL241018C001100002024-02-08 11:32AM EDT110.0081.0063.8065.100.00--1764.38%
AAPL241018C001150002024-04-24 1:46PM EDT115.0057.260.000.000.00-2600.00%
AAPL241018C001200002024-03-22 3:54PM EDT120.0056.4348.5049.000.00-1151150.00%
AAPL241018C001250002024-04-19 10:03AM EDT125.0044.500.000.000.00-2510.00%
AAPL241018C001300002024-04-24 12:06PM EDT130.0043.280.000.000.00-10590.00%
AAPL241018C001350002024-04-19 1:04PM EDT135.0035.600.000.000.00-27420.00%
AAPL241018C001400002024-04-23 10:06AM EDT140.0032.050.000.000.00-1900.00%
AAPL241018C001450002024-04-24 1:30PM EDT145.0029.700.000.000.00-3960.00%
AAPL241018C001500002024-04-24 1:52PM EDT150.0026.180.000.000.00-271880.00%
AAPL241018C001550002024-04-24 3:51PM EDT155.0022.300.000.000.00-51110.00%
AAPL241018C001600002024-04-23 9:43AM EDT160.0016.640.000.000.00-11970.00%
AAPL241018C001650002024-04-24 3:43PM EDT165.0015.550.000.000.00-564320.00%
AAPL241018C001700002024-04-24 3:44PM EDT170.0012.650.000.000.00-1322,2490.20%
AAPL241018C001750002024-04-24 3:41PM EDT175.009.950.000.000.00-1262,3241.56%
AAPL241018C001800002024-04-24 3:57PM EDT180.007.750.000.000.00-2082,6691.56%
AAPL241018C001850002024-04-24 3:52PM EDT185.005.860.000.000.00-532,7333.13%
AAPL241018C001900002024-04-24 3:53PM EDT190.004.300.000.000.00-3042,2423.13%
AAPL241018C001950002024-04-24 3:49PM EDT195.003.250.000.000.00-1111,5003.13%
AAPL241018C002000002024-04-24 3:54PM EDT200.002.310.000.000.00-1163,7916.25%
AAPL241018C002050002024-04-24 2:48PM EDT205.001.540.000.000.00-1052,4236.25%
AAPL241018C002100002024-04-24 3:20PM EDT210.001.160.000.000.00-1401,6726.25%
AAPL241018C002150002024-04-24 2:48PM EDT215.000.790.000.000.00-1221,0546.25%
AAPL241018C002200002024-04-24 2:48PM EDT220.000.550.000.000.00-1253,3336.25%
AAPL241018C002250002024-04-24 2:48PM EDT225.000.410.000.000.00-356226.25%
AAPL241018C002300002024-04-24 2:42PM EDT230.000.320.000.000.00-119,20412.50%
AAPL241018C002350002024-04-24 1:41PM EDT235.000.290.000.000.00-213012.50%
AAPL241018C002400002024-04-24 2:41PM EDT240.000.190.000.000.00-1083212.50%
AAPL241018C002450002024-04-24 2:41PM EDT245.000.150.000.000.00-2130212.50%
AAPL241018C002500002024-04-24 1:40PM EDT250.000.140.000.000.00-141,14412.50%
AAPL241018C002550002024-04-24 3:57PM EDT255.000.090.000.000.00-20060812.50%
AAPL241018C002600002024-04-24 9:48AM EDT260.000.070.000.000.00-10070112.50%
AAPL241018C002650002024-04-24 9:48AM EDT265.000.080.000.000.00-10042712.50%
AAPL241018C002700002024-04-24 10:05AM EDT270.000.060.000.000.00-10079612.50%
AAPL241018C002750002024-04-24 10:05AM EDT275.000.070.000.000.00-10077812.50%
AAPL241018C002800002024-04-24 3:22PM EDT280.000.040.000.000.00-1001,00012.50%
AAPL241018C002850002024-04-24 3:23PM EDT285.000.060.000.000.00-1001,09212.50%
AAPL241018C002900002024-04-22 12:07PM EDT290.000.040.000.000.00-20029212.50%
AAPL241018C002950002024-04-22 10:51AM EDT295.000.040.000.000.00-10029612.50%
AAPL241018C003000002024-04-22 12:31PM EDT300.000.040.000.000.00-1501,52212.50%
AAPL241018C003100002024-04-22 12:31PM EDT310.000.040.000.000.00-10076912.50%
AAPL241018C003200002024-04-16 9:55AM EDT320.000.040.000.000.00-10016312.50%
AAPL241018C003300002024-04-12 11:11AM EDT330.000.050.000.000.00-50056825.00%
AAPL241018C003400002024-04-16 2:11PM EDT340.000.030.000.000.00-2009925.00%
AAPL241018C003500002024-04-24 9:30AM EDT350.000.020.000.000.00-508525.00%
AAPL241018C003600002024-04-23 9:30AM EDT360.000.020.000.000.00-501,48025.00%
AAPL241018C003700002024-04-22 2:51PM EDT370.000.020.000.000.00-5194125.00%
認沽盤範圍2024年10月18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
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.000.00-3350.00%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91158.59%
AAPL241018P000600002024-04-17 2:03PM EDT60.000.030.000.000.00-8015825.00%
AAPL241018P000650002024-04-19 10:14AM EDT65.000.050.000.000.00-5213225.00%
AAPL241018P000700002024-04-19 3:38PM EDT70.000.060.000.000.00-118925.00%
AAPL241018P000750002024-04-23 1:33PM EDT75.000.060.000.000.00-130125.00%
AAPL241018P000800002024-04-19 1:58PM EDT80.000.100.000.000.00-1013025.00%
AAPL241018P000850002024-04-19 3:40PM EDT85.000.130.000.000.00-2012525.00%
AAPL241018P000900002024-04-19 3:42PM EDT90.000.170.000.000.00-807525.00%
AAPL241018P000950002024-04-19 11:41AM EDT95.000.230.000.000.00-106612.50%
AAPL241018P001000002024-04-24 1:20PM EDT100.000.210.000.000.00-235412.50%
AAPL241018P001050002024-04-24 11:06AM EDT105.000.270.000.000.00-1012612.50%
AAPL241018P001100002024-04-22 3:03PM EDT110.000.420.000.000.00-2070912.50%
AAPL241018P001150002024-04-23 1:16PM EDT115.000.540.000.000.00-59212.50%
AAPL241018P001200002024-04-24 3:06PM EDT120.000.610.000.000.00-3620312.50%
AAPL241018P001250002024-04-24 12:19PM EDT125.000.840.000.000.00-43,82812.50%
AAPL241018P001300002024-04-24 3:54PM EDT130.001.100.000.000.00-213,3136.25%
AAPL241018P001350002024-04-24 12:04PM EDT135.001.450.000.000.00-523,5486.25%
AAPL241018P001400002024-04-24 10:35AM EDT140.002.070.000.000.00-43,9766.25%
AAPL241018P001450002024-04-24 2:30PM EDT145.002.650.000.000.00-415,3566.25%
AAPL241018P001500002024-04-24 3:06PM EDT150.003.570.000.000.00-3403,4383.13%
AAPL241018P001550002024-04-24 3:49PM EDT155.004.510.000.000.00-2022,8963.13%
AAPL241018P001600002024-04-24 3:18PM EDT160.006.050.000.000.00-4372,4391.56%
AAPL241018P001650002024-04-24 3:51PM EDT165.007.580.000.000.00-664,1920.78%
AAPL241018P001700002024-04-24 3:54PM EDT170.009.850.000.000.00-429,1780.00%
AAPL241018P001750002024-04-24 3:45PM EDT175.0012.250.000.000.00-44,8320.00%
AAPL241018P001800002024-04-23 10:13AM EDT180.0016.990.000.000.00-11,1450.00%
AAPL241018P001850002024-04-24 1:50PM EDT185.0018.520.000.000.00-21,4460.00%
AAPL241018P001900002024-04-19 1:21PM EDT190.0026.000.000.000.00-142190.00%
AAPL241018P001950002024-04-19 11:21AM EDT195.0030.510.000.000.00-10230.00%
AAPL241018P002000002024-04-18 10:06AM EDT200.0032.580.000.000.00-11370.00%
AAPL241018P002050002024-04-18 9:51AM EDT205.0037.000.000.000.00-100.00%
AAPL241018P002100002024-03-21 12:18PM EDT210.0037.5744.4546.350.00-4036.99%
AAPL241018P002150002024-04-24 2:18PM EDT215.0046.100.000.000.00-40100.00%
AAPL241018P002200002024-02-14 3:37PM EDT220.0036.8746.6049.600.00-1000.00%
AAPL241018P002250002024-04-04 12:35PM EDT225.0053.300.000.000.00-1000.00%