香港股市 將在 1 小時 32 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
189.43-1.81 (-0.95%)
收市:04:00PM EST
189.09 -0.34 (-0.18%)
收市後: 06:58PM 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
AAPL250117C000500002023-11-30 11:09AM EST50.00140.40140.80142.150.00-11,09080.96%
AAPL250117C000550002023-11-07 9:30AM EST55.00126.55136.20137.550.00-121,45178.61%
AAPL250117C000600002023-11-17 3:37PM EST60.00132.86131.10132.900.00-544474.32%
AAPL250117C000650002023-09-27 2:24PM EST65.00109.27106.60107.100.00-645720.00%
AAPL250117C000700002023-11-15 11:38AM EST70.00122.64122.15123.350.00-61,14169.51%
AAPL250117C000750002023-11-10 10:47AM EST75.00113.30117.50119.100.00-4001,65167.95%
AAPL250117C000800002023-11-29 3:30PM EST80.00113.20112.70114.250.00-6448064.60%
AAPL250117C000850002023-11-09 12:46PM EST85.00103.62108.20109.500.00-3051262.26%
AAPL250117C000900002023-12-01 2:13PM EST90.00105.75103.90104.550.00-164759.94%
AAPL250117C000950002023-12-01 2:29PM EST95.00101.3599.3599.950.00-12,66357.82%
AAPL250117C001000002023-12-01 3:11PM EST100.0096.7794.7095.300.00-245,81555.46%
AAPL250117C001050002023-11-29 10:35AM EST105.0092.0090.2590.800.00-129353.67%
AAPL250117C001100002023-11-29 9:49AM EST110.0088.4085.7586.350.00-31,04951.85%
AAPL250117C001150002023-12-04 1:16PM EST115.0080.8981.2081.90-2.24-2.69%21,19350.82%
AAPL250117C001200002023-12-04 11:35AM EST120.0075.7076.9077.30-2.68-3.42%525,22448.60%
AAPL250117C001250002023-11-29 2:27PM EST125.0072.3272.5572.90-0.23-0.32%11,56446.84%
AAPL250117C001300002023-12-01 11:52AM EST130.0069.7068.2068.600.00-16,34545.25%
AAPL250117C001350002023-12-04 1:20PM EST135.0063.3663.9064.35-0.64-1.00%5210,14643.71%
AAPL250117C001400002023-12-01 12:57PM EST140.0061.7559.8060.100.00-45,16742.10%
AAPL250117C001450002023-12-01 3:56PM EST145.0057.3055.7055.950.00-224,15140.61%
AAPL250117C001500002023-12-04 10:50AM EST150.0050.4051.6551.95-2.80-5.26%210,03239.30%
AAPL250117C001550002023-12-04 11:18AM EST155.0046.3047.7548.00-3.00-6.09%23,92737.97%
AAPL250117C001600002023-12-04 3:54PM EST160.0043.8043.9044.20-1.54-3.40%2711,02136.77%
AAPL250117C001650002023-12-04 12:14PM EST165.0039.5040.2040.55-2.20-5.28%115,19535.67%
AAPL250117C001700002023-12-04 12:20PM EST170.0036.1536.7036.90-1.95-5.12%229,59434.44%
AAPL250117C001750002023-12-04 2:47PM EST175.0032.8533.2533.45-1.85-5.33%405,48733.35%
AAPL250117C001800002023-12-04 3:30PM EST180.0029.7029.9530.15-1.45-4.65%2109,32232.32%
AAPL250117C001850002023-12-01 12:58PM EST185.0026.2326.8027.00-1.97-6.99%611,25731.33%
AAPL250117C001900002023-12-04 3:08PM EST190.0023.9023.8523.95-1.13-4.51%1,08216,80730.29%
AAPL250117C001950002023-12-04 11:48AM EST195.0021.1521.0521.20-1.04-4.69%607,30729.46%
AAPL250117C002000002023-12-04 3:48PM EST200.0018.6018.4518.60-0.90-4.62%12021,33528.63%
AAPL250117C002050002023-12-04 3:55PM EST205.0016.0016.0516.20-0.95-5.60%3486,84827.84%
AAPL250117C002100002023-12-04 3:03PM EST210.0013.9213.8514.00-0.78-5.31%15310,40927.11%
AAPL250117C002150002023-12-04 12:01PM EST215.0011.5211.9012.00-1.13-8.93%3217,70226.41%
AAPL250117C002200002023-12-04 3:32PM EST220.0010.1010.1010.25-0.69-6.39%7814,84625.83%
AAPL250117C002250002023-12-04 3:54PM EST225.008.528.508.65-0.58-6.37%715,12725.22%
AAPL250117C002300002023-12-04 12:41PM EST230.007.177.157.30-0.43-5.66%1457,64524.75%
AAPL250117C002350002023-12-04 3:46PM EST235.006.005.956.05-0.45-6.98%244,42324.20%
AAPL250117C002400002023-12-04 2:08PM EST240.004.954.905.05-0.37-6.95%958,50123.83%
AAPL250117C002450002023-12-04 3:42PM EST245.004.094.054.15-0.31-7.05%321,78323.41%
AAPL250117C002500002023-12-04 3:54PM EST250.003.353.353.45-0.25-6.94%328,92323.16%
AAPL250117C002550002023-12-04 1:44PM EST255.002.642.752.810.00-3511,40922.82%
AAPL250117C002600002023-12-04 11:22AM EST260.002.122.252.31-0.25-10.55%627,05822.60%
AAPL250117C002650002023-12-01 3:25PM EST265.001.971.841.890.00-21,22522.39%
AAPL250117C002700002023-12-04 1:48PM EST270.001.451.501.55-0.15-9.37%111,03522.24%
AAPL250117C002750002023-12-04 12:53PM EST275.001.211.221.26-0.09-6.92%121,30622.06%
AAPL250117C002800002023-12-04 2:14PM EST280.000.981.001.040.00-28,85021.99%
AAPL250117C002850002023-12-04 10:25AM EST285.000.800.820.85-0.10-11.11%61,44521.89%
AAPL250117C002900002023-12-01 11:00AM EST290.000.700.670.710.00-52,69121.88%
AAPL250117C003000002023-12-04 12:55PM EST300.000.460.460.50-0.06-11.54%12024,45821.92%
AAPL250117C003100002023-12-04 12:28PM EST310.000.340.330.37-0.03-8.11%3358,92422.14%
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
AAPL250117P000500002023-11-20 11:45AM EST50.000.110.090.11+0.02+22.22%155,08850.20%
AAPL250117P000550002023-11-20 11:45AM EST55.000.100.100.190.00-152650.49%
AAPL250117P000600002023-11-29 10:39AM EST60.000.170.150.190.00-459747.12%
AAPL250117P000650002023-12-04 10:29AM EST65.000.210.190.23+0.03+16.67%271045.12%
AAPL250117P000700002023-11-14 2:51PM EST70.000.240.220.280.00-41,12743.36%
AAPL250117P000750002023-11-22 10:00AM EST75.000.320.300.32+0.06+23.08%21,49741.33%
AAPL250117P000800002023-12-04 11:03AM EST80.000.400.370.40+0.02+5.26%22,04939.99%
AAPL250117P000850002023-11-29 2:02PM EST85.000.470.450.480.00-72,51338.50%
AAPL250117P000900002023-12-04 9:54AM EST90.000.580.560.59+0.01+1.75%430,42037.28%
AAPL250117P000950002023-12-04 11:14AM EST95.000.720.680.71+0.08+12.50%55,85536.01%
AAPL250117P001000002023-12-04 3:56PM EST100.000.860.830.86+0.03+3.61%3218,72934.86%
AAPL250117P001050002023-12-04 10:23AM EST105.001.031.011.05+0.05+5.10%2621,14733.85%
AAPL250117P001100002023-12-04 3:30PM EST110.001.251.211.26-0.02-1.57%127,17132.79%
AAPL250117P001150002023-12-04 3:10PM EST115.001.521.461.52+0.09+6.29%1025,74031.82%
AAPL250117P001200002023-12-04 1:22PM EST120.001.781.761.82+0.12+7.23%606,56530.88%
AAPL250117P001250002023-12-04 1:47PM EST125.002.152.102.17+0.12+5.91%215,75529.96%
AAPL250117P001300002023-12-04 2:25PM EST130.002.532.492.56+0.08+3.27%415,24629.00%
AAPL250117P001350002023-11-30 12:28PM EST135.002.992.953.05-0.11-3.55%115,49628.18%
AAPL250117P001400002023-12-04 11:31AM EST140.003.703.453.60+0.35+10.45%1113,14827.33%
AAPL250117P001450002023-12-04 3:18PM EST145.004.254.104.20+0.25+6.25%913,65726.42%
AAPL250117P001500002023-12-04 3:20PM EST150.004.954.804.95+0.30+6.45%4813,87925.66%
AAPL250117P001550002023-12-04 2:29PM EST155.005.805.655.75+0.30+5.45%1610,96724.79%
AAPL250117P001600002023-12-04 12:21PM EST160.006.876.556.70+0.47+7.34%3416,46823.99%
AAPL250117P001650002023-12-04 3:48PM EST165.007.707.657.80+0.33+4.48%109,31223.23%
AAPL250117P001700002023-12-04 3:20PM EST170.009.058.809.00+0.65+7.74%3824,18622.40%
AAPL250117P001750002023-12-04 1:49PM EST175.0010.4510.1510.40+0.55+5.56%3213,36021.63%
AAPL250117P001800002023-12-04 3:48PM EST180.0011.8011.6511.95+0.57+5.08%3410,01520.82%
AAPL250117P001850002023-12-04 3:28PM EST185.0013.6713.3513.65+0.62+4.75%7410,18819.94%
AAPL250117P001900002023-12-04 3:48PM EST190.0015.4315.2515.55+0.62+4.19%1,1798,50219.05%
AAPL250117P001950002023-12-04 11:09AM EST195.0018.5017.3517.75+1.60+9.47%135,37718.23%
AAPL250117P002000002023-12-01 2:21PM EST200.0020.9019.8020.10+1.70+8.85%27,33317.26%
AAPL250117P002050002023-12-04 12:05PM EST205.0023.1522.3022.75+0.77+3.44%373,30316.30%
AAPL250117P002100002023-12-01 3:30PM EST210.0024.4725.2025.750.00-24,34515.37%
AAPL250117P002150002023-11-17 11:01AM EST215.0028.2228.4029.000.00-21,13114.29%
AAPL250117P002200002023-12-01 1:28PM EST220.0031.0032.0532.700.00-41,21613.33%
AAPL250117P002250002023-12-04 10:43AM EST225.0037.8035.3536.85+1.05+2.86%16112.64%
AAPL250117P002300002023-11-22 9:47AM EST230.0037.9539.8541.750.00-71413.49%
AAPL250117P002350002023-10-18 8:30AM EST235.0059.510.000.000.00-520.00%
AAPL250117P002400002023-11-30 3:57PM EST240.0050.0849.6051.000.00-1412.70%
AAPL250117P002450002023-12-04 11:09AM EST245.0057.4054.7056.30-4.77-7.67%2014.97%
AAPL250117P002500002023-11-17 11:43AM EST250.0061.6060.0061.300.00-31215.86%
AAPL250117P002550002023-11-17 3:32PM EST255.0065.2564.9566.050.00-2015.52%
AAPL250117P002600002023-08-15 2:26PM EST260.0082.5583.5085.500.00-10043.76%
AAPL250117P002650002022-12-21 10:53AM EST265.00128.95125.00129.500.00--091.80%
AAPL250117P002700002023-11-07 10:02AM EST270.0089.5579.8581.100.00-1018.15%
AAPL250117P002750002023-04-13 1:59PM EST275.00109.80101.20103.600.00-2051.59%
AAPL250117P002800002023-10-19 8:34AM EST280.00103.4089.5590.950.00-1018.64%
AAPL250117P002850002023-08-18 2:25PM EST285.00110.88109.60111.850.00-2051.41%
AAPL250117P002900002023-08-04 8:45AM EST290.00105.0099.60102.350.00-1026.36%
AAPL250117P003000002023-11-21 2:43PM EST300.00109.50109.75111.100.00-3022.35%
AAPL250117P003100002023-10-26 10:42AM EST310.00143.01118.45121.000.00-20022.91%