香港股市 將在 7 小時 58 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
168.53-4.16 (-2.41%)
市場開市。 截至 01:32PM EDT。
價內期權
認購期權範圍2025年9月19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
AAPL250919C000500002024-03-06 4:47PM EDT50.00121.80120.25123.400.00-11275.93%
AAPL250919C000550002024-03-26 3:24PM EDT55.00118.42116.05118.250.00-107172.24%
AAPL250919C000600002023-11-28 3:45PM EDT60.00133.38134.85138.600.00--21159.23%
AAPL250919C000650002024-03-15 12:11PM EDT65.00109.62113.40116.650.00-11492.75%
AAPL250919C000700002024-03-04 2:08PM EDT70.00108.40101.70105.250.00-21063.87%
AAPL250919C000750002024-02-07 1:07PM EDT75.00118.2898.40101.400.00-444564.74%
AAPL250919C000800002024-03-21 3:42PM EDT80.0095.8594.0094.750.00--158.72%
AAPL250919C000850002024-04-03 12:47PM EDT85.0090.2789.7090.350.00-2256.86%
AAPL250919C000900002024-04-03 12:48PM EDT90.0086.1185.0586.150.00-21254.74%
AAPL250919C000950002024-03-08 4:56PM EDT95.0082.3179.9082.400.00-1652.56%
AAPL250919C001000002024-04-11 2:16PM EDT100.0080.9576.6577.250.00-51,61951.00%
AAPL250919C001050002024-04-02 12:43PM EDT105.0071.8572.1572.700.00--349.26%
AAPL250919C001100002024-04-03 9:51AM EDT110.0067.2667.9568.550.00-214447.68%
AAPL250919C001150002024-04-08 10:22AM EDT115.0063.3063.8064.300.00-1345.84%
AAPL250919C001200002024-04-11 2:23PM EDT120.0064.1059.8560.250.00-28244.35%
AAPL250919C001250002024-04-15 11:10AM EDT125.0062.2555.8556.200.00-21442.78%
AAPL250919C001300002024-04-02 12:44PM EDT130.0051.5152.0552.300.00-222241.39%
AAPL250919C001350002024-04-05 1:49PM EDT135.0048.7048.1548.550.00-15040.16%
AAPL250919C001400002024-04-08 9:55AM EDT140.0044.0744.6544.850.00-32238.90%
AAPL250919C001450002024-04-12 10:09AM EDT145.0046.9541.1041.350.00-13737.81%
AAPL250919C001500002024-04-15 2:35PM EDT150.0039.0537.6537.95-1.95-4.76%126036.75%
AAPL250919C001550002024-04-15 2:27PM EDT155.0037.4034.5034.700.00-13935.76%
AAPL250919C001600002024-04-16 11:06AM EDT160.0031.9031.4031.60-4.24-11.73%19234.82%
AAPL250919C001650002024-04-16 12:20PM EDT165.0028.6028.4528.65-4.65-13.98%4812833.94%
AAPL250919C001700002024-04-16 11:16AM EDT170.0025.5525.6525.85-3.80-12.95%240433.09%
AAPL250919C001750002024-04-16 10:15AM EDT175.0023.8823.0523.25-2.61-9.85%328032.33%
AAPL250919C001800002024-04-15 3:56PM EDT180.0022.0820.7020.85-0.67-2.95%142131.66%
AAPL250919C001850002024-04-12 10:38AM EDT185.0022.0018.4018.550.00-120130.95%
AAPL250919C001900002024-04-16 10:36AM EDT190.0016.3516.4016.55-2.05-11.14%2858430.43%
AAPL250919C001950002024-04-16 1:08PM EDT195.0014.4514.5014.65-1.80-11.08%1238329.88%
AAPL250919C002000002024-04-16 12:31PM EDT200.0012.7512.6512.85-1.45-10.21%3,4644,33529.27%
AAPL250919C002050002024-04-16 11:36AM EDT205.0010.8811.1011.35-1.72-13.65%641128.89%
AAPL250919C002100002024-04-16 12:33PM EDT210.009.809.759.90-1.20-10.91%3,9624,59628.40%
AAPL250919C002150002024-04-15 2:11PM EDT215.009.558.458.650.00-21,73928.01%
AAPL250919C002200002024-04-15 2:09PM EDT220.008.357.357.550.00-135827.69%
AAPL250919C002250002024-04-16 12:47PM EDT225.006.456.406.55-1.18-15.47%237927.35%
AAPL250919C002300002024-04-15 1:55PM EDT230.006.555.555.700.00-139827.09%
AAPL250919C002350002024-04-15 1:55PM EDT235.005.604.804.900.00-119726.77%
AAPL250919C002400002024-04-16 12:44PM EDT240.004.204.154.25-1.15-21.50%218326.57%
AAPL250919C002450002024-04-16 12:11PM EDT245.003.553.553.70-0.94-20.94%237826.42%
AAPL250919C002500002024-04-16 10:51AM EDT250.002.913.103.20-0.74-20.27%929926.25%
AAPL250919C002550002024-04-16 10:49AM EDT255.002.642.712.75-0.41-13.44%114326.06%
AAPL250919C002600002024-04-11 3:43PM EDT260.002.712.342.390.00-18625.97%
AAPL250919C002650002024-04-15 2:08PM EDT265.002.002.032.08-0.30-13.04%512925.90%
AAPL250919C002700002024-04-15 2:11PM EDT270.001.981.761.820.00-2246825.86%
AAPL250919C002750002024-04-01 1:27PM EDT275.001.471.541.590.00-1044625.83%
AAPL250919C002800002024-04-11 10:00AM EDT280.001.261.351.390.00-18925.80%
AAPL250919C002850002024-04-15 10:50AM EDT285.001.401.191.220.00-2091325.79%
AAPL250919C002900002024-04-11 2:55PM EDT290.001.131.041.070.00-112625.79%
AAPL250919C002950002024-04-12 2:31PM EDT295.001.200.920.950.00-435025.84%
AAPL250919C003000002024-04-15 11:04AM EDT300.001.000.820.850.00-3033425.93%
AAPL250919C003050002024-03-28 1:02PM EDT305.000.690.730.750.00-64925.95%
AAPL250919C003100002024-04-16 11:57AM EDT310.000.600.650.68-0.11-15.49%338926.09%
認沽盤範圍2025年9月19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
AAPL250919P000500002024-04-15 1:39PM EDT50.000.100.100.110.00-247441.80%
AAPL250919P000550002024-04-10 3:54PM EDT55.000.140.130.150.00-816740.14%
AAPL250919P000600002024-04-11 1:48PM EDT60.000.150.170.190.00-1438.38%
AAPL250919P000650002024-02-29 3:49PM EDT65.000.180.050.400.00-1239.62%
AAPL250919P000700002024-04-12 10:06AM EDT70.000.260.290.310.00-11035.35%
AAPL250919P000750002024-04-02 11:23AM EDT75.000.390.370.400.00-102234.13%
AAPL250919P000800002024-04-11 1:15PM EDT80.000.460.500.520.00-18833.07%
AAPL250919P000850002024-04-01 11:25AM EDT85.000.700.640.660.00-123131.98%
AAPL250919P000900002024-03-26 12:25PM EDT90.000.790.810.850.00-162731.08%
AAPL250919P000950002024-04-03 9:30AM EDT95.001.081.051.090.00-12330.26%
AAPL250919P001000002024-04-12 3:20PM EDT100.001.061.311.370.00-17329.41%
AAPL250919P001050002024-04-12 9:54AM EDT105.001.301.661.710.00-163928.60%
AAPL250919P001100002024-04-05 3:55PM EDT110.002.082.072.110.00-332527.80%
AAPL250919P001150002024-04-16 1:08PM EDT115.002.582.552.60+0.43+20.00%839027.06%
AAPL250919P001200002024-04-16 11:40AM EDT120.003.203.103.20+0.59+22.61%23065426.40%
AAPL250919P001250002024-04-16 1:13PM EDT125.003.803.803.85+0.65+20.63%322725.63%
AAPL250919P001300002024-04-15 12:56PM EDT130.003.864.554.650.00-217424.96%
AAPL250919P001350002024-04-11 1:51PM EDT135.004.735.455.600.00-120024.35%
AAPL250919P001400002024-04-15 2:14PM EDT140.005.986.506.650.00-365323.68%
AAPL250919P001450002024-04-11 3:01PM EDT145.006.507.657.800.00-235622.93%
AAPL250919P001500002024-04-16 12:46PM EDT150.009.159.009.10+1.70+22.82%272522.17%
AAPL250919P001550002024-04-16 12:21PM EDT155.0010.5010.5010.70+1.60+17.98%2795321.60%
AAPL250919P001600002024-04-16 11:36AM EDT160.0012.3012.2012.40+1.08+9.63%251220.90%
AAPL250919P001650002024-04-15 3:09PM EDT165.0012.9314.0514.250.00-222520.13%
AAPL250919P001700002024-04-16 1:08PM EDT170.0016.2516.1516.40+1.25+8.33%136619.46%
AAPL250919P001750002024-04-12 10:25AM EDT175.0018.1018.4518.70+2.80+18.30%267318.69%
AAPL250919P001800002024-04-12 11:57AM EDT180.0017.8720.9521.200.00-128617.84%
AAPL250919P001850002024-04-15 10:50AM EDT185.0020.7523.6024.100.00-8726517.16%
AAPL250919P001900002024-04-02 1:57PM EDT190.0027.0026.6027.100.00-228716.23%
AAPL250919P001950002024-03-19 2:41PM EDT195.0025.4029.6530.350.00-129915.19%
AAPL250919P002000002024-03-21 3:41PM EDT200.0032.9033.1534.000.00-110214.26%
AAPL250919P002050002024-03-05 12:42PM EDT205.0036.7036.5538.900.00-28115.34%
AAPL250919P002100002024-04-11 11:06AM EDT210.0041.4040.9042.000.00-213111.46%
AAPL250919P002150002024-03-07 12:54PM EDT215.0046.1845.0046.700.00-6139710.88%
AAPL250919P002200002024-04-10 11:06AM EDT220.0052.1050.2051.050.00-110.00%
AAPL250919P002250002024-02-26 12:24PM EDT225.0044.2649.8053.550.00-170.00%
AAPL250919P002300002024-02-28 3:26PM EDT230.0049.3356.5560.500.00-1030.00%
AAPL250919P002350002024-02-29 4:51PM EDT235.0054.0561.5565.500.00-200.00%
AAPL250919P002400002024-03-06 11:30AM EDT240.0069.7568.8071.900.00-1016.07%
AAPL250919P002450002023-11-08 4:09PM EDT245.0062.5547.8550.200.00--00.00%
AAPL250919P002500002023-12-05 12:34PM EDT250.0056.2566.6068.900.00-200.00%
AAPL250919P002600002024-01-12 12:50PM EDT260.0074.4069.8072.700.00-100.00%
AAPL250919P002650002023-12-05 1:24PM EDT265.0071.5081.8083.800.00-1500.00%
AAPL250919P002700002023-12-26 12:44PM EDT270.0076.8575.8079.500.00--00.00%
AAPL250919P002800002023-12-14 3:03PM EDT280.0082.8392.3095.900.00--00.00%