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
165.00-2.04 (-1.22%)
收市:04:00PM EDT
164.64 -0.36 (-0.22%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16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
AAPL260116C000500002024-04-17 3:32PM EDT50.00120.92116.00119.850.00-128266.08%
AAPL260116C000550002024-04-12 2:37PM EDT55.00124.32111.50114.650.00-123362.00%
AAPL260116C000600002024-04-01 11:41AM EDT60.00113.92106.95110.750.00-12561.21%
AAPL260116C000650002024-04-19 2:44PM EDT65.00104.07103.60105.25-6.43-5.82%19459.28%
AAPL260116C000700002024-04-17 11:59AM EDT70.00103.8599.15100.850.00-59057.31%
AAPL260116C000750002024-04-18 2:53PM EDT75.0097.4794.7596.450.00-2511255.39%
AAPL260116C000800002024-04-16 10:49AM EDT80.0095.8090.4591.900.00-131153.38%
AAPL260116C000850002024-03-01 2:25PM EDT85.0099.7591.0094.850.00-516266.78%
AAPL260116C000900002024-04-18 2:23PM EDT90.0084.6081.9583.400.00-218750.24%
AAPL260116C000950002024-04-01 11:10AM EDT95.0082.5778.0079.100.00-15450.13%
AAPL260116C001000002024-04-19 11:08AM EDT100.0074.4673.9074.60-1.84-2.41%1433647.80%
AAPL260116C001050002024-04-18 10:25AM EDT105.0072.9069.7570.700.00-46346.72%
AAPL260116C001100002024-04-12 2:59PM EDT110.0066.9565.8066.35-9.54-12.47%112444.68%
AAPL260116C001150002024-04-17 10:38AM EDT115.0066.6561.9062.700.00-115643.88%
AAPL260116C001200002024-04-18 2:03PM EDT120.0059.9558.1558.500.00-134742.05%
AAPL260116C001250002024-04-19 11:39AM EDT125.0054.5554.3554.75-4.35-7.39%944740.89%
AAPL260116C001300002024-04-19 11:01AM EDT130.0051.6050.7051.15-1.47-2.77%355739.87%
AAPL260116C001350002024-04-19 10:04AM EDT135.0047.5047.2047.85-3.08-6.09%427039.17%
AAPL260116C001400002024-04-19 3:12PM EDT140.0044.1543.8044.35-1.35-2.97%1585938.06%
AAPL260116C001450002024-04-19 12:30PM EDT145.0040.2040.4541.10-2.75-6.40%415937.19%
AAPL260116C001500002024-04-19 1:59PM EDT150.0037.5537.3537.95-1.20-3.10%4211,81036.32%
AAPL260116C001550002024-04-19 2:47PM EDT155.0034.4034.3534.75-2.30-6.27%1224635.27%
AAPL260116C001600002024-04-19 3:59PM EDT160.0031.6231.5031.95-1.28-3.89%2957634.60%
AAPL260116C001650002024-04-19 3:18PM EDT165.0028.9828.8029.25-1.27-4.20%7867133.90%
AAPL260116C001700002024-04-19 3:45PM EDT170.0026.4526.2026.65-1.30-4.68%732,10533.20%
AAPL260116C001750002024-04-19 3:39PM EDT175.0024.0523.7524.30-1.25-4.94%413,24732.65%
AAPL260116C001800002024-04-19 3:39PM EDT180.0021.8421.5022.05-1.16-5.04%2035,38632.07%
AAPL260116C001850002024-04-19 3:50PM EDT185.0019.7519.4519.95-0.98-4.73%262,13631.53%
AAPL260116C001900002024-04-19 3:35PM EDT190.0017.6617.5017.90-1.06-5.66%492,21330.91%
AAPL260116C001950002024-04-19 12:49PM EDT195.0015.8715.7516.00-0.69-4.17%925,85930.33%
AAPL260116C002000002024-04-19 3:59PM EDT200.0014.2914.1014.30-0.83-5.49%8645,90829.84%
AAPL260116C002050002024-04-19 2:46PM EDT205.0012.7212.6012.85-0.68-5.07%2383729.52%
AAPL260116C002100002024-04-19 3:53PM EDT210.0011.3511.2011.55-0.50-4.22%433,76029.25%
AAPL260116C002150002024-04-19 10:58AM EDT215.0010.209.9510.30-0.40-3.77%82,07628.91%
AAPL260116C002200002024-04-19 3:55PM EDT220.009.008.859.10-0.40-4.26%239,38228.51%
AAPL260116C002250002024-04-19 1:16PM EDT225.007.957.808.20-0.50-5.92%293,13528.39%
AAPL260116C002300002024-04-19 1:35PM EDT230.007.106.957.25-0.60-7.79%432,62528.08%
AAPL260116C002350002024-04-19 1:01PM EDT235.006.256.106.45-0.60-8.76%376427.88%
AAPL260116C002400002024-04-19 12:07PM EDT240.005.355.405.80-0.46-7.92%61,59527.80%
AAPL260116C002450002024-04-19 11:56AM EDT245.004.904.755.00-0.44-8.24%31,63827.36%
AAPL260116C002500002024-04-19 3:51PM EDT250.004.404.254.50-0.20-4.35%6510,03227.33%
AAPL260116C002550002024-04-17 3:03PM EDT255.004.203.753.950.00-365127.11%
AAPL260116C002600002024-04-18 9:30AM EDT260.003.553.353.500.00-159126.98%
AAPL260116C002650002024-04-19 11:03AM EDT265.003.002.933.10-0.40-11.76%527126.86%
AAPL260116C002700002024-04-19 11:54AM EDT270.002.622.602.83-0.39-12.96%429526.95%
AAPL260116C002750002024-04-19 2:57PM EDT275.002.432.322.50-0.12-4.71%827326.83%
AAPL260116C002800002024-04-19 11:17AM EDT280.002.102.072.27-0.22-9.48%117626.88%
AAPL260116C002850002024-04-18 9:36AM EDT285.002.011.852.040.00-2211726.87%
AAPL260116C002900002024-04-18 12:47PM EDT290.001.771.651.840.00-2898626.89%
AAPL260116C003000002024-04-19 1:13PM EDT300.001.411.371.51-0.08-5.37%4916,06026.96%
AAPL260116C003100002024-04-19 3:38PM EDT310.001.151.151.24-0.04-3.36%1093,28927.03%
認沽盤範圍2026年1月16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
AAPL260116P000500002024-04-16 3:53PM EDT50.000.170.160.210.00-252240.48%
AAPL260116P000550002024-04-09 11:17AM EDT55.000.200.220.290.00-56539.16%
AAPL260116P000600002024-04-01 11:22AM EDT60.000.300.300.320.00-11836.77%
AAPL260116P000650002024-04-17 9:41AM EDT65.000.390.400.450.00-52335.91%
AAPL260116P000700002024-04-19 12:21PM EDT70.000.560.520.61+0.11+24.44%34435.06%
AAPL260116P000750002024-04-19 3:03PM EDT75.000.720.680.78+0.13+22.03%339233.99%
AAPL260116P000800002024-04-15 12:05PM EDT80.000.670.870.990.00-626133.01%
AAPL260116P000850002024-04-10 3:41PM EDT85.001.151.111.23+0.20+21.05%151732.01%
AAPL260116P000900002024-04-19 2:05PM EDT90.001.431.401.52+0.36+33.64%5786331.07%
AAPL260116P000950002024-04-19 3:03PM EDT95.001.811.751.88+0.60+49.59%32,06730.24%
AAPL260116P001000002024-04-19 3:51PM EDT100.002.202.172.28+0.22+11.11%6179529.36%
AAPL260116P001050002024-04-19 1:51PM EDT105.002.652.642.76+0.16+6.43%13526228.55%
AAPL260116P001100002024-04-19 1:42PM EDT110.003.253.203.35+0.23+7.62%4673527.86%
AAPL260116P001150002024-04-19 2:40PM EDT115.003.903.853.95+0.25+6.85%244226.99%
AAPL260116P001200002024-04-19 2:39PM EDT120.004.654.504.80+0.30+6.90%371,89126.48%
AAPL260116P001250002024-04-19 12:53PM EDT125.005.435.455.65+0.43+8.60%312,63025.75%
AAPL260116P001300002024-04-18 3:49PM EDT130.006.106.406.650.00-81,65825.08%
AAPL260116P001350002024-04-16 1:15PM EDT135.006.657.507.700.00-31,85724.31%
AAPL260116P001400002024-04-19 2:58PM EDT140.008.908.758.95+0.70+8.54%1052,26823.65%
AAPL260116P001450002024-04-19 3:59PM EDT145.0010.2510.1010.50+1.24+13.76%51,27023.19%
AAPL260116P001500002024-04-19 12:37PM EDT150.0012.0011.5512.00+0.85+7.62%139,07322.45%
AAPL260116P001550002024-04-19 11:28AM EDT155.0013.6013.2013.85+0.82+6.42%4541,44821.94%
AAPL260116P001600002024-04-19 2:52PM EDT160.0015.5515.1015.55+0.95+6.51%312,86621.03%
AAPL260116P001650002024-04-19 12:16PM EDT165.0017.7317.2017.75+1.53+9.44%1083,54620.49%
AAPL260116P001700002024-04-19 9:42AM EDT170.0020.1319.5020.15+1.34+7.13%412,89419.94%
AAPL260116P001750002024-04-18 1:57PM EDT175.0021.4022.0522.55+0.15+0.71%11,84619.15%
AAPL260116P001800002024-04-19 3:56PM EDT180.0025.0524.7025.25+1.95+8.44%163,31018.44%
AAPL260116P001850002024-04-19 10:32AM EDT185.0027.5027.5028.15+1.75+6.80%113,27717.68%
AAPL260116P001900002024-04-19 10:32AM EDT190.0030.6230.5032.70+2.62+9.36%111,65618.73%
AAPL260116P001950002024-04-15 12:47PM EDT195.0027.8433.8536.000.00-1067117.98%
AAPL260116P002000002024-04-19 10:38AM EDT200.0037.8536.8539.15+6.79+21.86%11,31616.64%
AAPL260116P002050002024-04-12 3:13PM EDT205.0034.0040.6543.700.00-1064017.13%
AAPL260116P002100002024-04-19 11:50AM EDT210.0046.1844.6547.20+3.18+7.40%112415.51%
AAPL260116P002150002024-04-05 3:16PM EDT215.0046.5048.9051.650.00-13615.28%
AAPL260116P002200002024-04-19 11:50AM EDT220.0055.2753.2556.85+4.77+9.45%111416.69%
AAPL260116P002250002024-04-16 12:00PM EDT225.0056.2058.5061.950.00-10017.84%
AAPL260116P002300002024-04-05 2:51PM EDT230.0060.0063.0566.700.00-1318.09%
AAPL260116P002350002024-02-01 2:55PM EDT235.0049.7553.0557.500.00-110.00%
AAPL260116P002400002024-03-07 11:24AM EDT240.0071.0569.0572.200.00-100.00%
AAPL260116P002450002024-02-09 12:47PM EDT245.0055.3272.2075.900.00-410.00%
AAPL260116P002500002024-04-18 3:53PM EDT250.0083.4083.7086.900.00-502721.81%
AAPL260116P002550002024-01-18 10:30AM EDT255.0068.8171.7574.600.00-100.00%
AAPL260116P002600002024-01-30 11:44AM EDT260.0070.8978.2581.100.00-1000.00%
AAPL260116P002650002024-02-22 4:40PM EDT265.0080.2090.6594.450.00-100.00%
AAPL260116P002700002024-02-02 3:48PM EDT270.0083.5088.5592.300.00-200.00%
AAPL260116P002750002023-12-28 4:12PM EDT275.0081.1080.8084.500.00-32000.00%
AAPL260116P002800002023-12-26 2:30PM EDT280.0087.1785.8089.500.00-100.00%
AAPL260116P002850002023-11-28 4:33PM EDT285.0095.1389.3593.050.00--00.00%
AAPL260116P002900002024-03-12 11:11AM EDT290.00117.40119.70121.750.00-300.00%
AAPL260116P003000002024-03-04 2:13PM EDT300.00125.95129.35131.800.00-300.00%
AAPL260116P003100002024-02-09 12:53PM EDT310.00120.21137.15140.900.00-1000.00%