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
165.78+0.78 (+0.47%)
市場開市。 截至 09:57AM EDT。
價內期權
認購期權範圍2025年3月21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
AAPL250321C000500002024-03-20 10:53AM EDT50.00127.59114.70118.450.00-51068.99%
AAPL250321C000600002024-04-11 9:30AM EDT60.00110.70106.20109.900.00-1973.83%
AAPL250321C000650002024-03-06 1:30PM EDT65.00107.84106.25108.550.00-3393.43%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-1011107.64%
AAPL250321C000800002024-04-10 1:36PM EDT80.0091.3688.8090.700.00-11164.26%
AAPL250321C000850002024-04-15 10:47AM EDT85.0093.6684.2085.400.00-223560.05%
AAPL250321C000900002024-03-28 12:36PM EDT90.0085.5079.7080.450.00-158257.02%
AAPL250321C000950002024-04-02 1:50PM EDT95.0078.4374.9075.900.00-1854.25%
AAPL250321C001000002024-04-19 3:58PM EDT100.0070.0470.1571.200.00-126651.35%
AAPL250321C001050002024-04-02 12:14PM EDT105.0069.0065.7066.950.00-1016851.72%
AAPL250321C001100002024-04-18 2:17PM EDT110.0062.9261.7062.000.00-11848.03%
AAPL250321C001150002024-04-10 11:09AM EDT115.0059.2556.7557.800.00-41146.55%
AAPL250321C001200002024-04-19 2:52PM EDT120.0052.1052.7053.100.00-29843.64%
AAPL250321C001250002024-04-19 3:38PM EDT125.0048.1548.3048.950.00-207742.07%
AAPL250321C001300002024-04-19 3:20PM EDT130.0043.9544.4044.850.00-3119140.47%
AAPL250321C001350002024-04-19 1:06PM EDT135.0040.0040.5040.850.00-68238.92%
AAPL250321C001400002024-04-19 1:58PM EDT140.0036.2436.7037.050.00-1429437.60%
AAPL250321C001450002024-04-19 2:16PM EDT145.0032.9033.0033.250.00-717436.08%
AAPL250321C001500002024-04-19 12:38PM EDT150.0028.5229.3529.700.00-102,08334.81%
AAPL250321C001550002024-04-19 3:02PM EDT155.0025.8526.2026.400.00-5232,47733.74%
AAPL250321C001600002024-04-19 3:22PM EDT160.0022.7022.9023.250.00-1971232.67%
AAPL250321C001650002024-04-19 3:59PM EDT165.0019.8520.1020.400.00-1611,15631.81%
AAPL250321C001700002024-04-19 3:56PM EDT170.0017.2017.3517.500.00-592,14830.59%
AAPL250321C001750002024-04-22 9:30AM EDT175.0014.8514.8015.05+0.20+1.37%11,38929.80%
AAPL250321C001800002024-04-22 9:30AM EDT180.0012.7012.7513.05+0.10+0.79%13,04229.41%
AAPL250321C001850002024-04-19 3:47PM EDT185.0010.6810.7510.950.00-737,56028.55%
AAPL250321C001900002024-04-22 9:30AM EDT190.008.819.059.40-0.16-1.78%55,77628.28%
AAPL250321C001950002024-04-19 2:00PM EDT195.007.507.507.650.00-262,30127.37%
AAPL250321C002000002024-04-19 3:58PM EDT200.006.206.256.450.00-2156,16927.10%
AAPL250321C002050002024-04-19 3:18PM EDT205.005.115.155.300.00-297,37926.64%
AAPL250321C002100002024-04-19 1:47PM EDT210.004.234.204.300.00-996,10526.17%
AAPL250321C002150002024-04-19 3:55PM EDT215.003.453.453.550.00-1997425.95%
AAPL250321C002200002024-04-19 3:51PM EDT220.002.852.832.890.00-4854925.68%
AAPL250321C002250002024-04-19 3:36PM EDT225.002.322.292.360.00-3501,74425.50%
AAPL250321C002300002024-04-19 3:54PM EDT230.001.921.891.940.00-482,01325.39%
AAPL250321C002350002024-04-19 2:09PM EDT235.001.541.551.670.00-55,22525.60%
AAPL250321C002400002024-04-19 2:18PM EDT240.001.331.281.320.00-2848625.31%
AAPL250321C002450002024-04-18 12:47PM EDT245.001.151.001.090.00-343525.29%
AAPL250321C002500002024-04-19 1:39PM EDT250.000.900.880.950.00-5161,94925.56%
AAPL250321C002600002024-04-19 2:33PM EDT260.000.650.580.730.00-91,33826.09%
AAPL250321C002700002024-04-19 2:59PM EDT270.000.510.410.540.00-269826.39%
AAPL250321C002800002024-04-19 10:19AM EDT280.000.350.300.410.00-521026.76%
AAPL250321C002900002024-04-19 1:32PM EDT290.000.300.230.320.00-132627.20%
AAPL250321C003000002024-04-19 3:59PM EDT300.000.230.190.260.00-281,55627.74%
AAPL250321C003100002024-04-19 9:31AM EDT310.000.180.140.230.00-120828.54%
AAPL250321C003200002024-04-19 10:50AM EDT320.000.130.110.200.00-64229.20%
AAPL250321C003300002024-04-19 3:41PM EDT330.000.130.090.180.00-623829.98%
AAPL250321C003400002024-04-19 3:53PM EDT340.000.100.070.160.00-24130.62%
AAPL250321C003500002024-04-19 3:55PM EDT350.000.120.060.150.00-24631.40%
AAPL250321C003600002024-04-19 3:44PM EDT360.000.090.050.130.00-14323931.89%
AAPL250321C003700002024-04-17 1:25PM EDT370.000.080.060.120.00-161,54132.57%
AAPL250321C003800002024-04-22 9:30AM EDT380.000.070.060.110.00-59,74933.15%
認沽盤範圍2025年3月21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
AAPL250321P000500002024-04-19 3:34PM EDT50.000.060.050.100.00-2418051.07%
AAPL250321P000550002024-04-18 12:10PM EDT55.000.070.060.120.00-10032248.24%
AAPL250321P000600002024-04-19 11:38AM EDT60.000.120.090.150.00-111645.90%
AAPL250321P000650002024-04-18 3:44PM EDT65.000.130.090.180.00-1606043.51%
AAPL250321P000700002024-04-10 10:39AM EDT70.000.160.130.210.00-1609741.16%
AAPL250321P000750002024-04-19 11:06AM EDT75.000.240.180.260.00-12839.31%
AAPL250321P000800002024-04-10 10:42AM EDT80.000.250.240.330.00-802437.70%
AAPL250321P000850002024-04-11 9:57AM EDT85.000.300.330.420.00-403736.26%
AAPL250321P000900002024-04-19 11:58AM EDT90.000.500.440.550.00-12235.08%
AAPL250321P000950002024-04-15 2:02PM EDT95.000.460.580.700.00-107533.84%
AAPL250321P001000002024-04-19 12:29PM EDT100.000.860.760.890.00-280932.68%
AAPL250321P001050002024-04-19 12:00PM EDT105.001.080.991.100.00-2112531.41%
AAPL250321P001100002024-04-18 10:16AM EDT110.001.251.301.340.00-1739130.10%
AAPL250321P001150002024-04-19 3:35PM EDT115.001.771.641.690.00-1122,67429.11%
AAPL250321P001200002024-04-19 3:57PM EDT120.002.212.062.170.00-1702,03528.36%
AAPL250321P001250002024-04-19 12:13PM EDT125.002.802.592.650.00-1451,85327.27%
AAPL250321P001300002024-04-22 9:34AM EDT130.003.323.203.30-0.13-3.77%15,12326.41%
AAPL250321P001350002024-04-22 9:33AM EDT135.004.104.004.10-0.15-3.53%12,19025.62%
AAPL250321P001400002024-04-19 3:56PM EDT140.005.244.905.000.00-1911,16924.73%
AAPL250321P001450002024-04-19 3:57PM EDT145.006.386.006.150.00-1031,32224.02%
AAPL250321P001500002024-04-22 9:34AM EDT150.007.427.307.40-0.28-3.64%218,57023.12%
AAPL250321P001550002024-04-19 12:41PM EDT155.009.558.808.950.00-76,06322.39%
AAPL250321P001600002024-04-22 9:35AM EDT160.0010.6510.5010.75-0.40-3.62%52,30521.68%
AAPL250321P001650002024-04-19 3:50PM EDT165.0013.2012.5512.900.00-408,63321.10%
AAPL250321P001700002024-04-19 1:51PM EDT170.0015.3214.7515.050.00-219,65720.07%
AAPL250321P001750002024-04-22 9:38AM EDT175.0017.4017.4017.70-0.65-3.60%71,69019.36%
AAPL250321P001800002024-04-19 12:15PM EDT180.0021.2520.2520.750.00-53,71818.79%
AAPL250321P001850002024-04-19 1:21PM EDT185.0024.1523.3024.150.00-9844218.31%
AAPL250321P001900002024-04-17 3:57PM EDT190.0025.4926.2027.650.00-53576717.44%
AAPL250321P001950002024-04-16 9:53AM EDT195.0025.7430.3531.750.00-407717.26%
AAPL250321P002000002024-04-19 11:53AM EDT200.0036.3534.9035.700.00-3029916.05%
AAPL250321P002050002024-04-15 1:08PM EDT205.0031.3439.2040.350.00-12016.32%
AAPL250321P002100002024-03-12 1:39PM EDT210.0036.8734.8036.150.00-410.00%
AAPL250321P002150002024-03-27 2:36PM EDT215.0042.4048.1049.900.00-4016.92%
AAPL250321P002200002024-04-15 1:28PM EDT220.0045.0053.6054.650.00-1516.58%
AAPL250321P002250002024-03-15 9:36AM EDT225.0053.2246.8550.000.00--00.00%
AAPL250321P002300002024-03-14 11:08AM EDT230.0055.4151.9054.900.00-1100.00%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-100.00%
AAPL250321P002400002024-03-15 10:12AM EDT240.0068.5062.2564.800.00-100.00%
AAPL250321P002450002024-03-11 11:35AM EDT245.0072.0075.9078.300.00-200.00%
AAPL250321P002500002024-04-12 9:32AM EDT250.0075.1083.2584.450.00-10020.41%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-100.00%