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2025年1月17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
AAPL250117C000500002023-02-03 1:42PM EST50.00108.00106.35109.25+6.38+6.28%1497862.29%
AAPL250117C000550002023-02-03 2:31PM EST55.00103.60101.95104.90+4.60+4.65%31,59860.40%
AAPL250117C000600002023-02-03 2:39PM EST60.0099.9997.65100.50+5.80+6.16%942258.51%
AAPL250117C000650002023-02-03 2:39PM EST65.0095.6793.3596.15+6.29+7.04%1361756.65%
AAPL250117C000700002023-01-30 12:07PM EST70.0080.0889.0591.800.00-294754.73%
AAPL250117C000750002023-02-01 3:37PM EST75.0077.7084.9087.550.00-271,51053.14%
AAPL250117C000800002023-02-03 3:01PM EST80.0081.5080.6083.35+10.95+15.52%949951.35%
AAPL250117C000850002023-02-03 10:45AM EST85.0079.7576.4579.20+13.15+19.74%149853.01%
AAPL250117C000900002023-02-03 1:58PM EST90.0074.4072.4575.10+5.35+7.75%262051.23%
AAPL250117C000950002023-01-30 2:18PM EST95.0059.0568.4071.100.00-32,73349.63%
AAPL250117C001000002023-02-03 3:44PM EST100.0065.9064.5566.40+4.70+7.68%1845,38846.66%
AAPL250117C001050002023-02-03 12:51PM EST105.0062.6060.6062.45+4.90+8.49%225445.15%
AAPL250117C001100002023-02-03 1:58PM EST110.0058.8556.9558.65+5.90+11.14%3296743.82%
AAPL250117C001150002023-02-03 1:57PM EST115.0055.1553.6555.00+4.15+8.14%181,30142.66%
AAPL250117C001200002023-02-03 3:55PM EST120.0051.1549.8551.40+4.45+9.53%5304,15541.49%
AAPL250117C001250002023-02-03 3:26PM EST125.0047.8546.8547.95+5.35+12.59%2951,41840.44%
AAPL250117C001300002023-02-03 3:45PM EST130.0044.6043.4544.65+5.60+14.36%9512,03639.49%
AAPL250117C001350002023-02-03 3:41PM EST135.0041.3040.3041.40+4.40+11.92%14611,35238.50%
AAPL250117C001400002023-02-03 2:24PM EST140.0038.2537.2538.30+4.10+12.01%3018,22237.60%
AAPL250117C001450002023-02-03 3:03PM EST145.0034.5034.2535.35+3.00+9.52%635,29536.76%
AAPL250117C001500002023-02-03 3:31PM EST150.0032.4231.7032.45+4.22+14.96%3967,59235.87%
AAPL250117C001550002023-02-03 3:46PM EST155.0029.6028.8029.80+3.30+12.55%4114,69135.16%
AAPL250117C001600002023-02-03 3:55PM EST160.0027.0826.5527.35+3.68+15.73%3266,61434.56%
AAPL250117C001650002023-02-03 3:54PM EST165.0024.5523.8024.80+3.85+18.60%1003,12333.71%
AAPL250117C001700002023-02-03 3:34PM EST170.0022.2921.5522.55+3.61+19.33%1282,57433.09%
AAPL250117C001750002023-02-03 2:55PM EST175.0020.2519.4520.40+3.95+24.23%1692,34232.45%
AAPL250117C001800002023-02-03 2:42PM EST180.0018.6017.5518.45+3.14+20.31%8934,92831.90%
AAPL250117C001850002023-02-03 3:19PM EST185.0016.6515.7516.65+3.15+23.33%1542,48931.41%
AAPL250117C001900002023-02-03 3:48PM EST190.0014.7014.0514.95+2.95+25.11%822,44030.89%
AAPL250117C001950002023-02-03 1:30PM EST195.0013.1012.5513.40+2.80+27.18%853,11130.43%
AAPL250117C002000002023-02-03 3:48PM EST200.0011.6011.1512.00+1.85+18.97%68811,78330.02%
AAPL250117C002050002023-02-03 12:51PM EST205.0010.579.9510.70+2.42+29.69%10445329.61%
AAPL250117C002100002023-02-03 3:40PM EST210.009.208.709.55+2.01+27.96%481,14629.27%
AAPL250117C002150002023-02-03 11:36AM EST215.008.847.708.45+2.47+38.78%41,68328.87%
AAPL250117C002200002023-02-03 3:58PM EST220.007.367.057.45+1.76+31.43%314,04728.48%
AAPL250117C002250002023-02-03 1:09PM EST225.006.376.056.65+1.24+24.17%3985228.27%
AAPL250117C002300002023-02-03 2:46PM EST230.005.755.606.20+0.40+7.48%2472,85928.51%
AAPL250117C002350002023-02-03 1:32PM EST235.005.004.505.20+1.20+31.58%530127.75%
AAPL250117C002400002023-02-03 10:27AM EST240.004.723.954.60+1.27+36.81%380427.53%
AAPL250117C002450002023-02-03 10:55AM EST245.004.103.854.05+1.41+52.42%10632927.30%
AAPL250117C002500002023-02-03 3:51PM EST250.003.453.003.50+0.65+23.21%3075,94826.96%
AAPL250117C002550002023-02-03 1:07PM EST255.002.962.913.40+0.96+48.00%29610527.49%
AAPL250117C002600002023-02-03 2:20PM EST260.002.722.323.05+0.64+30.77%1511,37827.42%
AAPL250117C002650002023-02-03 1:00PM EST265.002.302.312.70+0.98+74.24%10414527.27%
AAPL250117C002700002023-02-03 3:20PM EST270.002.122.012.41+0.47+28.48%2368327.19%
AAPL250117C002750002023-02-03 12:13PM EST275.001.911.792.15+0.64+50.39%638127.11%
AAPL250117C002800002023-02-03 3:12PM EST280.001.651.521.93+0.35+26.92%881827.06%
AAPL250117C002850002023-02-03 12:06PM EST285.001.521.401.74+0.72+90.00%512327.05%
AAPL250117C002900002023-02-03 10:34AM EST290.001.401.231.57+0.23+19.66%15473527.05%
AAPL250117C003000002023-02-03 3:56PM EST300.001.020.991.10+0.23+29.11%3652,78626.29%
AAPL250117C003100002023-02-03 3:53PM EST310.000.850.800.90+0.15+21.43%1,1614,08526.34%
認沽盤範圍2025年1月17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
AAPL250117P000500002023-02-03 2:13PM EST50.000.490.470.58-0.09-15.52%5976,61342.77%
AAPL250117P000550002023-01-31 1:15PM EST55.000.760.630.730.00-127841.04%
AAPL250117P000600002023-02-03 12:06PM EST60.000.800.810.91-0.14-14.89%1119539.47%
AAPL250117P000650002023-02-02 10:02AM EST65.001.021.021.12-0.08-7.27%145637.99%
AAPL250117P000700002023-02-03 11:40AM EST70.001.201.281.39-0.30-20.00%141,47136.76%
AAPL250117P000750002023-02-03 2:31PM EST75.001.631.581.69-0.87-34.80%1270335.51%
AAPL250117P000800002023-02-03 12:08PM EST80.001.861.942.04-0.23-11.00%31,37334.34%
AAPL250117P000850002023-02-03 2:22PM EST85.002.362.162.75-0.16-6.35%1130234.33%
AAPL250117P000900002023-02-03 1:40PM EST90.002.882.833.25-0.26-8.28%572,92333.24%
AAPL250117P000950002023-02-03 1:29PM EST95.003.453.403.55-0.25-6.76%24,51131.46%
AAPL250117P001000002023-02-03 3:49PM EST100.004.204.154.20-0.25-5.62%70024,53230.55%
AAPL250117P001050002023-02-03 1:51PM EST105.004.904.755.00-0.30-5.77%1746,60029.81%
AAPL250117P001100002023-02-03 3:58PM EST110.005.705.656.15-0.15-2.56%888,90729.58%
AAPL250117P001150002023-02-03 3:46PM EST115.006.756.606.80-0.62-8.41%1125,07828.17%
AAPL250117P001200002023-02-03 1:57PM EST120.007.737.608.25-0.67-7.98%186,34628.01%
AAPL250117P001250002023-02-03 3:44PM EST125.008.958.809.20-0.62-6.48%89614,76226.82%
AAPL250117P001300002023-02-03 3:47PM EST130.0010.369.8510.50-0.79-7.09%34617,35826.01%
AAPL250117P001350002023-02-03 3:42PM EST135.0011.7011.3011.90-1.14-8.88%2,11714,11825.17%
AAPL250117P001400002023-02-03 3:34PM EST140.0013.4013.1513.50-1.20-8.22%14013,71824.41%
AAPL250117P001450002023-02-03 3:46PM EST145.0015.2014.9015.25-1.60-9.52%1516,41923.65%
AAPL250117P001500002023-02-03 3:43PM EST150.0017.0516.8517.20-1.55-8.33%824,20922.93%
AAPL250117P001550002023-02-03 2:35PM EST155.0019.2018.9019.30-1.25-6.11%1,0123,73722.18%
AAPL250117P001600002023-02-03 2:27PM EST160.0021.2921.2021.70-1.86-8.03%1972,52921.57%
AAPL250117P001650002023-02-03 3:44PM EST165.0023.8723.6524.05-1.68-6.58%1,71188720.67%
AAPL250117P001700002023-02-03 3:58PM EST170.0026.5026.0526.80-3.65-12.11%614,93520.00%
AAPL250117P001750002023-02-03 3:58PM EST175.0029.4029.0029.75-2.87-8.89%4502,69919.31%
AAPL250117P001800002023-02-03 1:41PM EST180.0032.5032.0532.70-3.25-9.09%661,09318.34%
AAPL250117P001850002023-02-03 1:51PM EST185.0035.6035.2036.75-7.95-18.25%664218.54%
AAPL250117P001900002023-01-27 2:53PM EST190.0044.1038.2040.650.00-128618.33%
AAPL250117P001950002023-01-19 3:17PM EST195.0059.7042.6544.250.00-299717.38%
AAPL250117P002000002023-02-03 1:51PM EST200.0046.8546.4548.55-3.65-7.23%131,89317.28%
AAPL250117P002050002023-01-19 3:16PM EST205.0069.2350.7552.000.00-8118015.03%
AAPL250117P002100002023-01-23 9:39AM EST210.0070.6555.0057.450.00-1017.03%
AAPL250117P002150002022-12-30 11:49AM EST215.0086.3367.5070.150.00-1030.58%
AAPL250117P002200002023-01-24 2:23PM EST220.0077.5264.3067.100.00-1017.91%
AAPL250117P002250002023-01-27 10:41AM EST225.0080.0069.0572.050.00-6018.59%
AAPL250117P002300002023-02-02 10:03AM EST230.0080.6073.9077.350.00-1120.19%
AAPL250117P002350002022-12-23 12:53PM EST235.00103.9095.0099.500.00-4046.75%
AAPL250117P002400002022-12-22 3:10PM EST240.00108.30100.00104.500.00-2047.75%
AAPL250117P002450002022-11-23 1:33PM EST245.0094.77110.50115.500.00--052.95%
AAPL250117P002500002022-12-30 12:05PM EST250.00121.23102.00106.050.00-1338.64%
AAPL250117P002550002022-11-23 1:33PM EST255.00104.70121.00125.500.00-10055.12%
AAPL250117P002600002022-10-10 11:32AM EST260.00120.05123.00127.000.00-2052.05%
AAPL250117P002650002022-12-21 10:53AM EST265.00128.95125.00129.500.00--052.28%
AAPL250117P002700002022-09-21 10:51AM EST270.00113.62123.05126.950.00-1,000043.18%
AAPL250117P002800002022-10-04 9:31AM EST280.00133.30137.20141.350.00-2050.67%
AAPL250117P002850002022-11-29 2:07PM EST285.00143.60153.00157.500.00-2062.52%
AAPL250117P002900002023-01-26 9:53AM EST290.00144.80133.00138.000.00-1030.01%
AAPL250117P003000002023-01-09 12:39PM EST300.00167.60143.05148.000.00-2031.15%
AAPL250117P003100002022-12-21 12:30PM EST310.00174.75170.00174.500.00-4056.10%