香港股市 將在 2 小時 2 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
195.71+1.44 (+0.74%)
收市:04:00PM EST
195.84 +0.13 (+0.07%)
收市後: 07:59PM EST
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
AAPL251219C000500002023-11-30 10:32AM EST50.00140.00147.40149.950.00-323866.80%
AAPL251219C000550002023-11-21 3:18PM EST55.00139.26142.55145.650.00-37764.49%
AAPL251219C000600002023-12-07 2:11PM EST60.00137.85138.15141.200.00-325962.88%
AAPL251219C000650002023-12-05 2:56PM EST65.00132.80133.50136.550.00-2724560.34%
AAPL251219C000700002023-11-20 12:46PM EST70.00126.12129.50132.100.00-248559.41%
AAPL251219C000750002023-12-07 9:30AM EST75.00124.34124.75127.800.00-133457.39%
AAPL251219C000800002023-12-01 1:45PM EST80.00117.01121.60122.650.00-114956.48%
AAPL251219C000850002023-12-01 1:44PM EST85.00111.35117.25118.250.00-432154.86%
AAPL251219C000900002023-12-08 12:23PM EST90.00112.50112.90113.90+8.72+8.40%125753.30%
AAPL251219C000950002023-12-07 2:12PM EST95.00107.26108.60109.600.00-125751.84%
AAPL251219C001000002023-12-08 2:17PM EST100.00104.95104.20105.25+1.83+1.77%201,86950.22%
AAPL251219C001050002023-12-07 2:09PM EST105.0098.86100.10101.050.00-1217849.95%
AAPL251219C001100002023-12-07 12:50PM EST110.0095.0595.9596.800.00-1551048.49%
AAPL251219C001150002023-12-07 12:51PM EST115.0091.1091.8092.650.00-332347.19%
AAPL251219C001200002023-12-08 10:07AM EST120.0087.0087.7088.50+0.50+0.58%159945.87%
AAPL251219C001250002023-12-05 3:22PM EST125.0082.0583.7084.450.00-154144.68%
AAPL251219C001300002023-12-06 12:28PM EST130.0077.3579.7080.450.00-161843.52%
AAPL251219C001350002023-12-05 10:46AM EST135.0074.5075.7576.500.00-11,29742.40%
AAPL251219C001400002023-12-05 3:12PM EST140.0070.1271.8572.600.00-11,57241.30%
AAPL251219C001450002023-12-07 1:13PM EST145.0068.4468.1068.70+1.16+1.72%1062440.16%
AAPL251219C001500002023-12-07 3:25PM EST150.0064.1064.4065.00+0.85+1.34%12,43339.22%
AAPL251219C001550002023-12-08 10:52AM EST155.0061.1260.7561.40+0.97+1.61%3481938.33%
AAPL251219C001600002023-12-08 3:58PM EST160.0057.3057.2557.85+1.10+1.96%61,66637.45%
AAPL251219C001650002023-12-08 11:30AM EST165.0053.4553.8054.40+0.45+0.85%283,08536.61%
AAPL251219C001700002023-12-08 3:49PM EST170.0050.8250.4051.00+1.66+3.38%302,10135.75%
AAPL251219C001750002023-12-08 1:35PM EST175.0047.2547.3047.60+1.00+2.16%281,96834.83%
AAPL251219C001800002023-12-08 2:52PM EST180.0044.1044.1044.45+0.70+1.61%774,93234.10%
AAPL251219C001850002023-12-08 3:51PM EST185.0041.5541.0541.35+1.58+3.95%52,28433.34%
AAPL251219C001900002023-12-08 3:19PM EST190.0038.4538.1038.45+1.31+3.53%4312,72632.68%
AAPL251219C001950002023-12-08 3:50PM EST195.0035.6535.4535.60+1.25+3.63%52,09732.00%
AAPL251219C002000002023-12-08 3:58PM EST200.0032.7132.6032.90+1.09+3.45%2304,75231.37%
AAPL251219C002050002023-12-08 10:23AM EST205.0029.6730.0530.30+0.09+0.30%11,30730.75%
AAPL251219C002100002023-12-08 2:16PM EST210.0027.9027.6027.85+1.12+4.18%93,61430.17%
AAPL251219C002150002023-12-07 12:04PM EST215.0024.8525.2025.500.00-11,32429.60%
AAPL251219C002200002023-12-08 1:18PM EST220.0023.0523.0023.25+1.00+4.54%22,40829.02%
AAPL251219C002250002023-12-08 9:31AM EST225.0020.4520.9021.20+0.30+1.49%11,27728.54%
AAPL251219C002300002023-12-08 2:40PM EST230.0019.2519.0019.25+0.55+2.94%553,15028.05%
AAPL251219C002350002023-12-05 9:35AM EST235.0016.2017.1017.400.00-164027.56%
AAPL251219C002400002023-12-08 1:52PM EST240.0015.6415.5015.75+0.54+3.58%501,89527.16%
AAPL251219C002450002023-12-07 9:34AM EST245.0013.7513.9514.200.00-1745426.76%
AAPL251219C002500002023-12-08 12:47PM EST250.0012.6012.6012.75+0.40+3.28%316,15326.36%
AAPL251219C002600002023-12-08 3:35PM EST260.0010.2010.0510.30+0.13+1.29%192225.73%
AAPL251219C002700002023-12-08 3:51PM EST270.008.168.058.25+0.31+3.95%31,07625.17%
AAPL251219C002800002023-11-30 11:17AM EST280.006.556.406.60+1.27+24.05%11,27124.73%
AAPL251219C002900002023-12-08 1:48PM EST290.005.195.105.30+0.09+1.76%276124.41%
AAPL251219C003000002023-12-07 1:28PM EST300.004.054.104.250.00-108,71724.14%
AAPL251219C003100002023-12-08 2:40PM EST310.003.403.253.40+0.05+1.49%814,46423.91%
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
AAPL251219P000500002023-12-08 12:12PM EST50.000.270.200.27+0.05+22.73%171,53343.16%
AAPL251219P000550002023-11-30 12:56PM EST55.000.330.100.490.00-127243.90%
AAPL251219P000600002023-11-28 9:30AM EST60.000.450.250.570.00-1036742.04%
AAPL251219P000650002023-11-21 10:28AM EST65.000.500.260.660.00-116940.32%
AAPL251219P000700002023-11-14 1:25PM EST70.000.710.450.700.00-25079938.16%
AAPL251219P000750002023-12-05 12:15PM EST75.000.780.590.780.00-71,10236.48%
AAPL251219P000800002023-12-05 9:46AM EST80.000.850.770.890.00-468835.06%
AAPL251219P000850002023-12-05 10:38AM EST85.001.150.951.060.00-51,35934.01%
AAPL251219P000900002023-12-07 12:06PM EST90.001.291.161.270.00-63,20333.08%
AAPL251219P000950002023-11-27 1:08PM EST95.001.631.391.510.00-352632.20%
AAPL251219P001000002023-12-08 2:53PM EST100.001.751.661.79-0.10-5.41%10186431.37%
AAPL251219P001050002023-12-08 2:57PM EST105.002.041.962.10-0.16-7.27%10021230.55%
AAPL251219P001100002023-12-08 2:57PM EST110.002.382.312.42-0.21-8.11%15075229.65%
AAPL251219P001150002023-12-05 11:39AM EST115.002.792.692.81-0.20-6.69%10068028.87%
AAPL251219P001200002023-12-08 11:42AM EST120.003.203.103.25-0.19-5.60%33,72328.11%
AAPL251219P001250002023-12-07 3:44PM EST125.004.003.603.750.00-151,52627.39%
AAPL251219P001300002023-12-08 1:48PM EST130.004.304.154.35-0.20-4.44%152,14626.77%
AAPL251219P001350002023-12-07 11:52AM EST135.005.114.804.95-0.04-0.78%362626.03%
AAPL251219P001400002023-12-08 2:44PM EST140.005.635.455.70-0.57-9.19%1062,10025.44%
AAPL251219P001450002023-12-07 3:32PM EST145.006.746.256.450.00-101,35124.74%
AAPL251219P001500002023-12-08 12:24PM EST150.007.457.107.35-0.58-7.22%44,39724.14%
AAPL251219P001550002023-12-08 12:31PM EST155.008.328.158.30-0.43-4.91%2691,26523.49%
AAPL251219P001600002023-12-06 2:45PM EST160.009.299.109.40-0.81-8.02%2554,94722.92%
AAPL251219P001650002023-12-08 12:24PM EST165.0010.6610.3010.55-0.35-3.18%11,63822.28%
AAPL251219P001700002023-12-08 10:49AM EST170.0012.0011.5511.85-0.80-6.25%21,81121.68%
AAPL251219P001750002023-12-08 9:54AM EST175.0013.0012.9013.25-0.60-4.41%64,04321.07%
AAPL251219P001800002023-12-08 12:29PM EST180.0014.8014.4514.80-0.55-3.58%123,78420.48%
AAPL251219P001850002023-12-08 9:39AM EST185.0016.4516.1016.50-0.55-3.24%31,34819.90%
AAPL251219P001900002023-12-07 10:25AM EST190.0018.7317.8518.250.00-302,49619.22%
AAPL251219P001950002023-12-08 11:38AM EST195.0020.5019.8520.25-0.27-1.30%101,99718.63%
AAPL251219P002000002023-12-08 1:44PM EST200.0021.9521.8522.55-1.05-4.57%152,57018.15%
AAPL251219P002050002023-12-08 1:44PM EST205.0024.4324.0524.60-1.72-6.58%368517.28%
AAPL251219P002100002023-11-28 9:53AM EST210.0029.2626.4527.250.00-12,54216.78%
AAPL251219P002150002023-12-08 12:08PM EST215.0029.8529.0530.05-1.30-4.17%13,46016.23%
AAPL251219P002200002023-12-07 11:56AM EST220.0033.2531.8032.800.00-11,47515.42%
AAPL251219P002250002023-12-07 10:02AM EST225.0035.8634.8035.65-0.70-1.91%21,02414.45%
AAPL251219P002300002023-12-07 9:34AM EST230.0039.6237.3539.750.00-211514.58%
AAPL251219P002350002023-12-08 9:39AM EST235.0043.0240.7543.30-0.08-0.19%412813.87%
AAPL251219P002400002023-12-07 10:25AM EST240.0046.5244.6046.750.00-21712.64%
AAPL251219P002450002023-08-30 9:05AM EST245.0058.3471.8075.550.00-1738.04%
AAPL251219P002500002023-11-22 1:17PM EST250.0057.0053.1055.200.00-1311.21%
AAPL251219P002600002023-09-06 9:05AM EST260.0075.0084.2086.300.00-1037.30%
AAPL251219P002700002023-09-06 9:21AM EST270.0085.1592.5096.200.00-1039.11%
AAPL251219P002800002023-08-21 8:33AM EST280.00105.25100.60103.850.00-5038.65%
AAPL251219P002900002023-06-28 9:34AM EST290.00101.0092.3095.750.00-1017.67%
AAPL251219P003000002023-11-27 2:14PM EST300.00109.80102.95105.350.00-2017.67%
AAPL251219P003100002023-12-07 1:40PM EST310.00115.49112.55115.550.00-202019.32%