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
189.98+3.10 (+1.66%)
收市:04:00PM EDT
189.95 -0.03 (-0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年12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
AAPL251219C000500002024-05-24 2:24PM EDT50.00144.80141.00144.05-0.20-0.14%3123172.27%
AAPL251219C000550002024-05-14 9:47AM EDT55.00135.48136.50139.850.00-2313671.25%
AAPL251219C000600002024-04-01 10:25AM EDT60.00113.71113.55115.500.00-22380.00%
AAPL251219C000650002024-04-17 10:45AM EDT65.00109.30127.15130.400.00-1633765.22%
AAPL251219C000700002024-05-09 3:37PM EDT70.00118.77122.55125.950.00-18086863.17%
AAPL251219C000750002024-05-09 2:59PM EDT75.00114.32117.90121.450.00-6135360.95%
AAPL251219C000800002024-05-09 2:43PM EDT80.00108.97114.15116.650.00-8036259.79%
AAPL251219C000850002024-04-30 3:55PM EDT85.0092.10108.85112.200.00-5030956.62%
AAPL251219C000900002024-05-22 10:01AM EDT90.00108.70105.15107.700.00-222255.91%
AAPL251219C000950002024-05-09 2:41PM EDT95.0096.05100.55103.200.00-105953.82%
AAPL251219C001000002024-05-24 2:38PM EDT100.0097.5096.4098.20+0.58+0.60%21,50551.70%
AAPL251219C001050002024-04-19 3:38PM EDT105.0069.790.000.000.00-200.00%
AAPL251219C001100002024-05-23 10:50AM EDT110.0087.5187.5590.000.00-262551.56%
AAPL251219C001150002024-05-24 3:58PM EDT115.0084.3083.4585.35+7.15+9.27%632549.19%
AAPL251219C001200002024-05-20 9:57AM EDT120.0080.8479.1580.700.00-1159046.88%
AAPL251219C001250002024-05-16 12:26PM EDT125.0075.9574.9576.900.00-351946.14%
AAPL251219C001300002024-05-23 12:20PM EDT130.0071.4270.8572.100.00-1050043.61%
AAPL251219C001350002024-05-23 1:15PM EDT135.0067.3566.4068.050.00-11,19042.34%
AAPL251219C001400002024-05-24 3:13PM EDT140.0063.7062.4564.05-1.10-1.70%11,56841.10%
AAPL251219C001450002024-05-24 11:46AM EDT145.0059.4558.3560.70+3.15+5.60%264440.73%
AAPL251219C001500002024-05-24 2:35PM EDT150.0055.8055.1556.30+2.90+5.48%52,54138.78%
AAPL251219C001550002024-05-24 10:34AM EDT155.0051.3251.6052.40-1.23-2.34%272737.49%
AAPL251219C001600002024-05-23 1:43PM EDT160.0046.5048.0049.050.00-111,52536.83%
AAPL251219C001650002024-05-22 11:02AM EDT165.0046.3143.7045.350.00-62,70435.63%
AAPL251219C001700002024-05-24 12:15PM EDT170.0041.4440.6541.85+1.24+3.08%166,12434.59%
AAPL251219C001750002024-05-22 3:07PM EDT175.0037.8037.6038.800.00-112,03833.98%
AAPL251219C001800002024-05-24 3:18PM EDT180.0035.1233.5535.95+1.97+5.94%268,64133.47%
AAPL251219C001850002024-05-24 3:43PM EDT185.0031.8731.4533.05+1.67+5.53%153,06032.79%
AAPL251219C001900002024-05-24 3:43PM EDT190.0029.0728.7029.85+2.22+8.27%432,90031.66%
AAPL251219C001950002024-05-24 2:41PM EDT195.0026.6726.0527.60+2.17+8.86%12,12431.44%
AAPL251219C002000002024-05-24 3:59PM EDT200.0023.9023.1524.50+1.56+6.98%1676,79130.20%
AAPL251219C002050002024-05-24 2:35PM EDT205.0021.6521.2022.65+1.70+8.52%21,14030.15%
AAPL251219C002100002024-05-24 3:01PM EDT210.0019.5219.2019.85+1.52+8.44%524,59828.96%
AAPL251219C002150002024-05-24 10:44AM EDT215.0016.8917.1517.95+0.69+4.26%36,14228.60%
AAPL251219C002200002024-05-24 3:12PM EDT220.0015.6015.2515.75+1.35+9.47%242,64827.78%
AAPL251219C002250002024-05-24 10:48AM EDT225.0013.5013.5514.30-1.25-8.47%21,34327.65%
AAPL251219C002300002024-05-24 10:44AM EDT230.0012.2612.0012.55+1.01+8.98%22,25027.04%
AAPL251219C002350002024-05-16 10:40AM EDT235.0010.9910.6011.050.00-21,10326.58%
AAPL251219C002400002024-05-24 12:06PM EDT240.009.559.059.95+0.25+2.69%11,50926.47%
AAPL251219C002450002024-05-23 10:12AM EDT245.007.988.158.950.00-149926.37%
AAPL251219C002500002024-05-24 3:30PM EDT250.007.357.207.55+0.85+13.08%135,44425.62%
AAPL251219C002600002024-05-24 10:42AM EDT260.005.445.255.95-0.51-8.57%279025.33%
AAPL251219C002700002024-05-24 3:41PM EDT270.004.353.954.45+0.49+12.69%421,07024.73%
AAPL251219C002800002024-05-24 3:41PM EDT280.003.353.203.45-0.10-2.90%891,57524.51%
AAPL251219C002900002024-05-24 11:29AM EDT290.002.402.332.72+0.05+2.13%406,48324.45%
AAPL251219C003000002024-05-24 10:28AM EDT300.002.001.752.08+0.30+17.65%405,81624.24%
AAPL251219C003100002024-05-24 2:01PM EDT310.001.551.431.64+0.17+12.32%6134,89024.23%
認沽盤範圍2025年12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
AAPL251219P000500002024-05-24 12:25PM EDT50.000.060.060.18-0.01-14.29%12,41345.75%
AAPL251219P000550002024-05-21 10:03AM EDT55.000.100.000.230.00-329343.99%
AAPL251219P000600002024-05-08 9:30AM EDT60.000.170.050.260.00-437541.72%
AAPL251219P000650002024-05-15 10:47AM EDT65.000.190.110.260.00-145738.97%
AAPL251219P000700002024-05-14 11:21AM EDT70.000.240.130.310.00-2078837.35%
AAPL251219P000750002024-05-17 9:35AM EDT75.000.250.250.400.00-11,68236.33%
AAPL251219P000800002024-05-17 9:35AM EDT80.000.300.220.440.00-11,22634.50%
AAPL251219P000850002024-05-17 1:05PM EDT85.000.460.300.620.00-11,29334.16%
AAPL251219P000900002024-05-16 10:50AM EDT90.000.500.410.690.00-202,91232.57%
AAPL251219P000950002024-05-09 2:14PM EDT95.000.760.460.850.00-91,11031.65%
AAPL251219P001000002024-05-24 1:17PM EDT100.000.810.761.00-0.09-10.00%380730.54%
AAPL251219P001050002024-05-22 12:47PM EDT105.000.980.791.230.00-422329.76%
AAPL251219P001100002024-05-23 1:13PM EDT110.001.301.131.540.00-172029.18%
AAPL251219P001150002024-05-24 11:54AM EDT115.001.521.251.79+0.09+6.29%185728.16%
AAPL251219P001200002024-05-23 1:15PM EDT120.001.921.682.110.00-114,31027.29%
AAPL251219P001250002024-05-24 10:22AM EDT125.002.282.052.35-0.02-0.87%11,65726.07%
AAPL251219P001300002024-05-23 1:16PM EDT130.002.722.592.790.00-12,76325.33%
AAPL251219P001350002024-05-24 3:41PM EDT135.003.252.993.35+0.25+8.33%197224.73%
AAPL251219P001400002024-05-24 11:32AM EDT140.003.783.703.95-0.16-4.06%24,14724.05%
AAPL251219P001450002024-05-23 3:56PM EDT145.004.964.104.750.00-21,36823.58%
AAPL251219P001500002024-05-24 11:27AM EDT150.005.295.205.40-0.06-1.12%14,29422.68%
AAPL251219P001550002024-05-23 1:57PM EDT155.006.576.056.650.00-11,55122.57%
AAPL251219P001600002024-05-24 1:48PM EDT160.007.317.057.45-0.36-4.69%507,38521.58%
AAPL251219P001650002024-05-24 10:17AM EDT165.008.508.108.65-0.40-4.49%62,32621.00%
AAPL251219P001700002024-05-24 2:49PM EDT170.0010.179.6010.20+0.64+6.72%171,89920.67%
AAPL251219P001750002024-05-23 9:31AM EDT175.0011.1210.9011.45+0.12+1.09%327,91719.77%
AAPL251219P001800002024-05-24 2:33PM EDT180.0013.1712.6513.20-0.43-3.16%25,87219.27%
AAPL251219P001850002024-05-24 2:32PM EDT185.0014.7014.3514.95+0.45+3.16%811,78318.56%
AAPL251219P001900002024-05-24 2:32PM EDT190.0016.5816.4017.00+0.98+6.28%142,86817.96%
AAPL251219P001950002024-05-24 10:23AM EDT195.0019.1718.5519.20-0.33-1.69%12,78517.29%
AAPL251219P002000002024-05-24 2:20PM EDT200.0021.1020.9521.65-1.30-5.80%53,58416.64%
AAPL251219P002050002024-05-24 10:23AM EDT205.0024.3223.4524.30+0.32+1.33%52,07915.93%
AAPL251219P002100002024-05-21 2:23PM EDT210.0025.0026.3028.000.00-173,17416.13%
AAPL251219P002150002024-05-24 2:33PM EDT215.0030.1928.6030.35+1.04+3.57%424,78914.45%
AAPL251219P002200002024-05-24 2:32PM EDT220.0033.1832.2533.70+1.39+4.37%22,18813.56%
AAPL251219P002250002024-05-24 2:49PM EDT225.0037.2835.0037.40+0.26+0.70%240312.69%
AAPL251219P002300002024-05-13 2:35PM EDT230.0043.8940.0541.800.00-21012.62%
AAPL251219P002350002024-03-21 12:33PM EDT235.0062.7169.5071.950.00-21044.07%
AAPL251219P002400002024-01-04 10:42AM EDT240.0057.6553.4055.450.00-14120.63%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7274.5077.850.00-5142.27%
AAPL251219P002500002024-03-15 10:23AM EDT250.0079.2572.0074.850.00-1034.59%
AAPL251219P002600002024-03-06 3:14PM EDT260.0091.0088.7592.150.00-10045.00%
AAPL251219P002700002023-12-28 3:26PM EDT270.0075.9075.7579.500.00-200.00%
AAPL251219P002800002024-05-08 3:10PM EDT280.0096.0088.1591.850.00-1021.01%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002024-03-21 12:33PM EDT300.00127.37133.80136.900.00-2056.33%
AAPL251219P003100002024-05-22 3:44PM EDT310.00118.77118.30121.800.00-2024.79%