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
169.31 +0.29 (+0.17%)
市前: 07:20AM EDT
價內期權
認購期權範圍2024年11月15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
AAPL241115C000050002024-02-29 10:32AM EDT5.00175.80164.50168.450.00--1396.68%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-22101.47%
AAPL241115C000700002024-03-28 12:39PM EDT70.00102.920.000.000.00-440.00%
AAPL241115C000950002024-04-10 3:34PM EDT95.0076.190.000.000.00-570.00%
AAPL241115C001000002024-03-25 9:43AM EDT100.0073.000.000.000.00-3100.00%
AAPL241115C001050002024-03-27 10:17AM EDT105.0070.730.000.000.00-130.00%
AAPL241115C001150002024-04-22 10:48AM EDT115.0054.440.000.000.00-120.00%
AAPL241115C001200002024-04-05 10:07AM EDT120.0053.650.000.000.00-680.00%
AAPL241115C001250002024-04-22 11:04AM EDT125.0045.000.000.000.00-2200.00%
AAPL241115C001300002024-04-22 1:57PM EDT130.0042.200.000.000.00-2310.00%
AAPL241115C001350002024-04-22 11:06AM EDT135.0036.400.000.000.00-1960.00%
AAPL241115C001400002024-04-22 11:10AM EDT140.0032.300.000.000.00-4980.00%
AAPL241115C001450002024-04-23 2:17PM EDT145.0029.300.000.000.00-12140.00%
AAPL241115C001500002024-04-23 2:08PM EDT150.0025.490.000.000.00-33080.00%
AAPL241115C001550002024-04-24 12:53PM EDT155.0023.000.000.000.00-122260.00%
AAPL241115C001600002024-04-24 2:28PM EDT160.0019.910.000.000.00-155210.00%
AAPL241115C001650002024-04-24 2:21PM EDT165.0016.730.000.000.00-166090.00%
AAPL241115C001700002024-04-24 3:49PM EDT170.0014.060.000.000.00-747280.20%
AAPL241115C001750002024-04-24 1:58PM EDT175.0011.400.000.000.00-467541.56%
AAPL241115C001800002024-04-24 2:31PM EDT180.008.950.000.000.00-408951.56%
AAPL241115C001850002024-04-24 3:41PM EDT185.007.200.000.000.00-421,2383.13%
AAPL241115C001900002024-04-24 3:57PM EDT190.005.650.000.000.00-372,4063.13%
AAPL241115C001950002024-04-24 12:13PM EDT195.004.300.000.000.00-348833.13%
AAPL241115C002000002024-04-24 3:56PM EDT200.003.250.000.000.00-4181,5726.25%
AAPL241115C002050002024-04-24 2:48PM EDT205.002.320.000.000.00-682766.25%
AAPL241115C002100002024-04-24 2:48PM EDT210.001.710.000.000.00-732,0046.25%
AAPL241115C002150002024-04-24 2:48PM EDT215.001.250.000.000.00-425726.25%
AAPL241115C002200002024-04-24 3:37PM EDT220.001.000.000.000.00-1,8662,1116.25%
AAPL241115C002250002024-04-24 3:05PM EDT225.000.720.000.000.00-1316546.25%
AAPL241115C002300002024-04-24 3:05PM EDT230.000.540.000.000.00-1,0391,1796.25%
AAPL241115C002350002024-04-24 3:05PM EDT235.000.410.000.000.00-931376.25%
AAPL241115C002400002024-04-24 2:41PM EDT240.000.310.000.000.00-5145812.50%
AAPL241115C002450002024-04-24 2:42PM EDT245.000.240.000.000.00-1518512.50%
AAPL241115C002500002024-04-24 2:48PM EDT250.000.190.000.000.00-6540912.50%
AAPL241115C002550002024-04-24 2:41PM EDT255.000.160.000.000.00-1215712.50%
AAPL241115C002600002024-04-24 12:14PM EDT260.000.160.000.000.00-127712.50%
AAPL241115C002650002024-04-24 1:37PM EDT265.000.120.000.000.00-20033912.50%
AAPL241115C002700002024-04-23 11:29AM EDT270.000.120.000.000.00-15625612.50%
AAPL241115C002750002024-04-24 12:34PM EDT275.000.090.000.000.00-20052112.50%
AAPL241115C002800002024-04-24 12:03PM EDT280.000.090.000.000.00-20223712.50%
AAPL241115C002850002024-04-24 9:51AM EDT285.000.070.000.000.00-20025812.50%
AAPL241115C002900002024-04-23 10:34AM EDT290.000.080.000.000.00-20036112.50%
AAPL241115C002950002024-04-19 3:27PM EDT295.000.080.000.000.00-20022012.50%
AAPL241115C003000002024-04-24 3:37PM EDT300.000.060.000.000.00-21083612.50%
AAPL241115C003100002024-04-23 9:42AM EDT310.000.050.000.000.00-10011312.50%
AAPL241115C003200002024-04-22 12:14PM EDT320.000.050.000.000.00-2045212.50%
AAPL241115C003300002024-04-18 11:28AM EDT330.000.050.000.000.00-3029712.50%
AAPL241115C003400002024-04-23 10:48AM EDT340.000.030.000.000.00-11,30312.50%
AAPL241115C003500002024-04-17 9:34AM EDT350.000.030.000.000.00-81,11625.00%
AAPL241115C003600002024-04-15 1:26PM EDT360.000.040.000.000.00-13,00025.00%
AAPL241115C003700002024-04-24 9:30AM EDT370.000.020.000.000.00-501,21225.00%
認沽盤範圍2024年11月15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
AAPL241115P000200002024-04-10 9:57AM EDT20.000.010.000.000.00-39774650.00%
AAPL241115P000500002024-03-20 12:47PM EDT50.000.020.000.050.00--157.03%
AAPL241115P000550002024-04-09 1:07PM EDT55.000.040.000.000.00-802225.00%
AAPL241115P000600002024-04-22 10:13AM EDT60.000.040.000.000.00-4027125.00%
AAPL241115P000650002024-04-18 10:35AM EDT65.000.060.000.000.00-11020825.00%
AAPL241115P000700002024-04-23 1:30PM EDT70.000.050.000.000.00-170325.00%
AAPL241115P000750002024-04-23 1:30PM EDT75.000.070.000.000.00-19725.00%
AAPL241115P000800002024-04-23 1:31PM EDT80.000.100.000.000.00-16118025.00%
AAPL241115P000850002024-04-23 1:31PM EDT85.000.130.000.000.00-17025.00%
AAPL241115P000900002024-04-24 9:30AM EDT90.000.180.000.000.00-213112.50%
AAPL241115P000950002024-04-23 12:51PM EDT95.000.250.000.000.00-115312.50%
AAPL241115P001000002024-04-22 11:07AM EDT100.000.390.000.000.00-214812.50%
AAPL241115P001050002024-04-22 2:42PM EDT105.000.450.000.000.00-107312.50%
AAPL241115P001100002024-04-23 1:16PM EDT110.000.560.000.000.00-174712.50%
AAPL241115P001150002024-04-23 11:31AM EDT115.000.730.000.000.00-8016712.50%
AAPL241115P001200002024-04-24 3:50PM EDT120.000.850.000.000.00-2960212.50%
AAPL241115P001250002024-04-24 11:38AM EDT125.001.150.000.000.00-1117556.25%
AAPL241115P001300002024-04-24 11:18AM EDT130.001.520.000.000.00-72,7596.25%
AAPL241115P001350002024-04-24 12:26PM EDT135.001.970.000.000.00-21,4356.25%
AAPL241115P001400002024-04-24 10:56AM EDT140.002.640.000.000.00-56806.25%
AAPL241115P001450002024-04-24 12:20PM EDT145.003.350.000.000.00-885873.13%
AAPL241115P001500002024-04-24 1:46PM EDT150.004.150.000.000.00-72,3073.13%
AAPL241115P001550002024-04-24 1:56PM EDT155.005.350.000.000.00-191,9653.13%
AAPL241115P001600002024-04-24 9:31AM EDT160.007.480.000.000.00-401,8081.56%
AAPL241115P001650002024-04-24 2:31PM EDT165.008.750.000.000.00-971,2840.78%
AAPL241115P001700002024-04-24 3:51PM EDT170.0010.600.000.000.00-903,0930.00%
AAPL241115P001750002024-04-24 3:49PM EDT175.0013.050.000.000.00-1271,1980.00%
AAPL241115P001800002024-04-24 12:23PM EDT180.0016.440.000.000.00-126920.00%
AAPL241115P001850002024-04-24 3:53PM EDT185.0019.180.000.000.00-192080.00%
AAPL241115P001900002024-04-23 3:52PM EDT190.0024.470.000.000.00-33200.00%
AAPL241115P001950002024-04-03 12:05PM EDT195.0026.100.000.000.00-3300.00%
AAPL241115P002000002024-04-12 11:40AM EDT200.0025.200.000.000.00-5500.00%
AAPL241115P002050002024-03-27 1:13PM EDT205.0033.290.000.000.00-100.00%
AAPL241115P002100002024-04-10 3:00PM EDT210.0042.400.000.000.00-40100.00%
AAPL241115P002150002024-04-08 10:59AM EDT215.0046.050.000.000.00-100.00%
AAPL241115P002200002024-02-26 11:13AM EDT220.0038.2545.9048.050.00-1000.00%
AAPL241115P002250002024-02-20 3:03PM EDT225.0044.4052.5054.400.00-600.00%
AAPL241115P003700002024-02-14 1:00PM EDT370.00187.00195.70199.150.00-500.00%