香港股市 將收市,收市時間:1 小時 14 分鐘

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
194.27+1.95 (+1.01%)
收市:04:00PM EST
194.10 -0.17 (-0.09%)
收市後: 08:00PM EST
價內期權
認購期權範圍2025年6月20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
AAPL250620C000500002023-11-28 2:42PM EST50.00142.530.000.000.00-800.00%
AAPL250620C000550002023-12-06 3:20PM EST55.00140.280.000.000.00-300.00%
AAPL250620C000600002023-11-28 2:45PM EST60.00133.180.000.000.00-2000.00%
AAPL250620C000650002023-11-24 10:19AM EST65.00128.500.000.000.00-100.00%
AAPL250620C000700002023-10-31 2:41PM EST70.00105.57122.45126.050.00-1032552.14%
AAPL250620C000750002023-11-28 3:48PM EST75.00119.670.000.000.00-200.00%
AAPL250620C000800002023-11-28 3:48PM EST80.00115.370.000.000.00-200.00%
AAPL250620C000850002023-09-22 8:33AM EST85.0096.8094.6095.450.00-502040.00%
AAPL250620C000900002023-12-07 2:18PM EST90.00110.390.000.000.00-500.00%
AAPL250620C000950002023-12-07 2:55PM EST95.00105.750.000.000.00-100.00%
AAPL250620C001000002023-11-13 11:15AM EST100.0093.350.000.000.00-800.00%
AAPL250620C001050002023-11-20 1:54PM EST105.0095.190.000.000.00-400.00%
AAPL250620C001100002023-11-10 1:49PM EST110.0085.370.000.000.00-1100.00%
AAPL250620C001150002023-12-05 9:41AM EST115.0086.920.000.000.00-100.00%
AAPL250620C001200002023-12-06 9:30AM EST120.0084.500.000.000.00-100.00%
AAPL250620C001250002023-12-05 10:56AM EST125.0079.900.000.000.00-200.00%
AAPL250620C001300002023-12-07 9:30AM EST130.0075.000.000.000.00-300.00%
AAPL250620C001350002023-11-14 9:58AM EST135.0065.600.000.000.00-100.00%
AAPL250620C001400002023-12-05 10:54AM EST140.0067.490.000.000.00-300.00%
AAPL250620C001450002023-12-07 11:18AM EST145.0063.360.000.000.00-2000.00%
AAPL250620C001500002023-12-07 9:45AM EST150.0060.000.000.000.00-100.00%
AAPL250620C001550002023-12-07 11:23AM EST155.0055.670.000.000.00-300.00%
AAPL250620C001600002023-12-07 3:20PM EST160.0052.000.000.000.00-700.00%
AAPL250620C001650002023-12-01 2:43PM EST165.0045.900.000.000.00-10400.00%
AAPL250620C001700002023-12-07 10:06AM EST170.0045.100.000.000.00-100.00%
AAPL250620C001750002023-12-07 3:50PM EST175.0041.350.000.000.00-1100.00%
AAPL250620C001800002023-12-07 2:12PM EST180.0038.150.000.000.00-3300.00%
AAPL250620C001850002023-12-07 3:35PM EST185.0034.900.000.000.00-400.00%
AAPL250620C001900002023-12-07 3:47PM EST190.0031.850.000.000.00-1,62200.00%
AAPL250620C001950002023-12-07 3:03PM EST195.0029.150.000.000.00-2500.10%
AAPL250620C002000002023-12-07 3:00PM EST200.0026.350.000.000.00-2700.78%
AAPL250620C002050002023-12-07 3:53PM EST205.0023.800.000.000.00-5,38600.78%
AAPL250620C002100002023-12-07 1:57PM EST210.0021.530.000.000.00-201.56%
AAPL250620C002150002023-12-07 3:49PM EST215.0019.050.000.000.00-4,98901.56%
AAPL250620C002200002023-12-07 1:00PM EST220.0017.270.000.000.00-801.56%
AAPL250620C002250002023-12-07 10:05AM EST225.0015.240.000.000.00-203.13%
AAPL250620C002300002023-12-07 9:34AM EST230.0013.550.000.000.00-103.13%
AAPL250620C002350002023-12-07 1:15PM EST235.0011.970.000.000.00-203.13%
AAPL250620C002400002023-12-06 11:40AM EST240.009.970.000.000.00-203.13%
AAPL250620C002450002023-12-05 1:38PM EST245.008.850.000.000.00-103.13%
AAPL250620C002500002023-12-07 1:02PM EST250.007.900.000.000.00-5403.13%
AAPL250620C002600002023-12-07 10:12AM EST260.006.050.000.000.00-1206.25%
AAPL250620C002700002023-12-07 11:29AM EST270.004.400.000.000.00-306.25%
AAPL250620C002800002023-12-06 2:08PM EST280.003.300.000.000.00-306.25%
AAPL250620C002900002023-12-07 1:28PM EST290.002.490.000.000.00-17006.25%
AAPL250620C003000002023-12-07 12:07PM EST300.001.920.000.000.00-106.25%
AAPL250620C003100002023-12-07 3:43PM EST310.001.410.000.000.00-4306.25%
認沽盤範圍2025年6月20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
AAPL250620P000500002023-11-27 9:30AM EST50.000.150.000.000.00-1025.00%
AAPL250620P000550002023-11-06 3:43PM EST55.000.180.050.360.00-127947.95%
AAPL250620P000600002023-11-15 12:51PM EST60.000.200.000.000.00-1025.00%
AAPL250620P000650002023-11-06 3:45PM EST65.000.340.170.480.00-119243.77%
AAPL250620P000700002023-12-05 12:22PM EST70.000.430.000.000.00-20012.50%
AAPL250620P000750002023-12-07 3:55PM EST75.000.500.000.000.00-255012.50%
AAPL250620P000800002023-11-07 2:07PM EST80.000.750.550.620.00-4085537.57%
AAPL250620P000850002023-12-05 2:10PM EST85.000.790.000.000.00-11012.50%
AAPL250620P000900002023-11-28 2:22PM EST90.000.900.000.000.00-1012.50%
AAPL250620P000950002023-11-30 10:37AM EST95.001.130.000.000.00-5012.50%
AAPL250620P001000002023-12-07 12:25PM EST100.001.260.000.000.00-3012.50%
AAPL250620P001050002023-12-07 3:07PM EST105.001.470.000.000.00-1012.50%
AAPL250620P001100002023-11-28 10:36AM EST110.001.800.000.000.00-11012.50%
AAPL250620P001150002023-12-07 2:22PM EST115.002.050.000.000.00-1106.25%
AAPL250620P001200002023-12-07 12:14PM EST120.002.400.000.000.00-306.25%
AAPL250620P001250002023-12-06 9:50AM EST125.003.050.000.000.00-406.25%
AAPL250620P001300002023-12-07 10:42AM EST130.003.310.000.000.00-3306.25%
AAPL250620P001350002023-12-05 1:00PM EST135.004.000.000.000.00-4706.25%
AAPL250620P001400002023-12-07 11:13AM EST140.004.450.000.000.00-306.25%
AAPL250620P001450002023-12-06 2:45PM EST145.005.350.000.000.00-106.25%
AAPL250620P001500002023-12-06 12:16PM EST150.006.200.000.000.00-2703.13%
AAPL250620P001550002023-12-07 11:13AM EST155.006.850.000.000.00-303.13%
AAPL250620P001600002023-12-06 2:45PM EST160.008.100.000.000.00-103.13%
AAPL250620P001650002023-12-06 2:45PM EST165.009.200.000.000.00-703.13%
AAPL250620P001700002023-12-07 2:59PM EST170.0010.100.000.000.00-1003.13%
AAPL250620P001750002023-12-07 12:21PM EST175.0011.300.000.000.00-901.56%
AAPL250620P001800002023-12-07 10:44AM EST180.0012.780.000.000.00-501.56%
AAPL250620P001850002023-12-06 9:49AM EST185.0014.970.000.000.00-200.78%
AAPL250620P001900002023-12-07 1:01PM EST190.0016.260.000.000.00-500.39%
AAPL250620P001950002023-12-05 12:23PM EST195.0018.600.000.000.00-2300.00%
AAPL250620P002000002023-12-07 11:49AM EST200.0020.300.000.000.00-100.00%
AAPL250620P002050002023-12-06 1:07PM EST205.0023.650.000.000.00-900.00%
AAPL250620P002100002023-12-06 3:16PM EST210.0026.180.000.000.00-200.00%
AAPL250620P002150002023-12-07 1:06PM EST215.0027.800.000.000.00-900.00%
AAPL250620P002200002023-12-07 1:10PM EST220.0030.800.000.000.00-200.00%
AAPL250620P002250002023-12-06 9:50AM EST225.0035.190.000.000.00-600.00%
AAPL250620P002300002023-12-05 11:49AM EST230.0038.790.000.000.00-16400.00%
AAPL250620P002350002023-12-05 11:39AM EST235.0042.370.000.000.00-400.00%
AAPL250620P002400002023-12-05 11:36AM EST240.0046.680.000.000.00-400.00%
AAPL250620P002450002023-07-05 11:01AM EST245.0054.5057.5561.300.00-70027.15%
AAPL250620P002500002023-12-05 2:30PM EST250.0057.050.000.000.00-400.00%
AAPL250620P002600002023-05-15 2:47PM EST260.0088.0574.6577.750.00--032.22%
AAPL250620P002700002023-10-04 12:58PM EST270.0097.5093.0595.400.00-2043.08%
AAPL250620P002800002023-08-21 8:33AM EST280.00105.22101.05104.050.00-5043.58%
AAPL250620P002900002023-07-27 12:07PM EST290.0094.30110.00113.000.00--044.27%
AAPL250620P003000002023-11-10 3:15PM EST300.00114.540.000.000.00-200.00%
AAPL250620P003100002023-10-30 12:39PM EST310.00140.05119.50122.350.00-1233.67%