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
191.64+1.77 (+0.93%)
市場開市。 截至 10:29AM EDT。
價內期權
認購期權範圍2026年12月18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
AAPL261218C000500002024-05-17 9:33AM EDT50.00145.45143.10146.950.00-11260.65%
AAPL261218C000600002024-04-09 9:30AM EDT60.00114.000.000.000.00-1180.00%
AAPL261218C000700002024-05-10 12:26PM EDT70.00119.50125.75129.550.00-1022354.73%
AAPL261218C000800002024-05-10 9:34AM EDT80.00112.45117.25121.050.00-115952.05%
AAPL261218C000850002024-04-30 3:57PM EDT85.0094.60112.90116.800.00-505350.56%
AAPL261218C000900002024-05-15 11:54AM EDT90.00108.96108.85112.600.00-116353.12%
AAPL261218C000950002024-05-02 3:31PM EDT95.0089.03104.65108.100.00-405051.01%
AAPL261218C001000002024-05-20 9:40AM EDT100.00101.40100.60104.05+0.41+0.41%5542449.75%
AAPL261218C001050002024-05-13 12:41PM EDT105.0093.9096.6599.850.00-609448.23%
AAPL261218C001100002024-05-17 11:13AM EDT110.0092.6792.8095.900.00-4011947.10%
AAPL261218C001150002024-05-13 11:32AM EDT115.0085.3088.3591.750.00-14345.66%
AAPL261218C001200002024-05-10 2:18PM EDT120.0078.6584.9087.900.00-215844.63%
AAPL261218C001250002024-05-17 10:18AM EDT125.0081.2081.1084.050.00-15143.56%
AAPL261218C001300002024-05-13 1:19PM EDT130.0077.9577.4579.95+3.15+4.21%1215742.16%
AAPL261218C001350002024-05-16 3:30PM EDT135.0073.4973.1076.650.00-250641.70%
AAPL261218C001400002024-05-15 2:59PM EDT140.0069.9170.2072.600.00-137140.31%
AAPL261218C001450002024-05-20 9:30AM EDT145.0065.3066.2069.55-1.51-2.26%49640.00%
AAPL261218C001500002024-05-16 2:38PM EDT150.0063.0862.5065.300.00-214638.36%
AAPL261218C001550002024-05-13 2:57PM EDT155.0057.1559.2562.200.00-511637.88%
AAPL261218C001600002024-05-16 3:27PM EDT160.0056.2356.2558.950.00-1135037.18%
AAPL261218C001650002024-05-20 10:11AM EDT165.0054.4152.2056.00+1.21+2.27%126536.71%
AAPL261218C001700002024-05-20 9:34AM EDT170.0050.1150.6051.45+0.11+0.22%21,04834.70%
AAPL261218C001750002024-05-17 9:44AM EDT175.0047.2747.5549.450.00-343334.99%
AAPL261218C001800002024-05-20 10:06AM EDT180.0044.8943.9546.90+0.79+1.79%274834.69%
AAPL261218C001850002024-05-17 11:47AM EDT185.0041.1440.8543.450.00-2224033.55%
AAPL261218C001900002024-05-20 9:56AM EDT190.0039.2039.2540.25+0.35+0.90%174132.57%
AAPL261218C001950002024-05-20 10:04AM EDT195.0037.0036.3037.65+0.10+0.27%152632.05%
AAPL261218C002000002024-05-17 2:48PM EDT200.0033.4034.0035.000.00-233,57531.41%
AAPL261218C002100002024-05-20 9:37AM EDT210.0029.1329.3530.30+0.23+0.80%11,55530.43%
AAPL261218C002200002024-05-20 9:58AM EDT220.0025.5025.3526.00+0.26+1.03%21,05429.50%
AAPL261218C002300002024-05-17 12:19PM EDT230.0021.4321.6522.650.00-7392929.07%
AAPL261218C002400002024-05-16 2:47PM EDT240.0017.9617.6519.150.00-1123928.24%
AAPL261218C002500002024-05-17 1:24PM EDT250.0015.4414.6515.950.00-141,31127.38%
AAPL261218C002600002024-05-17 3:18PM EDT260.0013.0013.0514.250.00-741627.59%
AAPL261218C002700002024-05-16 9:55AM EDT270.0011.1510.8011.950.00-563627.02%
AAPL261218C002800002024-05-16 3:56PM EDT280.009.608.9010.650.00-3632327.20%
AAPL261218C002900002024-05-16 3:59PM EDT290.007.807.358.950.00-19526.77%
AAPL261218C003000002024-05-16 2:50PM EDT300.006.556.506.900.00-10044825.68%
AAPL261218C003100002024-05-17 12:25PM EDT310.005.605.206.200.00-14725.96%
AAPL261218C003200002024-05-15 12:03PM EDT320.004.453.805.400.00-14425.97%
AAPL261218C003300002024-05-17 11:27AM EDT330.003.783.654.200.00-118825.22%
AAPL261218C003400002024-05-17 11:36AM EDT340.003.282.633.850.00-17625.59%
AAPL261218C003500002024-05-20 10:03AM EDT350.002.852.393.00+0.15+5.56%111,46024.97%
認沽盤範圍2026年12月18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
AAPL261218P000500002024-05-17 1:09PM EDT50.000.230.100.390.00-516039.82%
AAPL261218P000600002024-05-20 10:00AM EDT60.000.400.240.70+0.16+66.67%21238.04%
AAPL261218P000700002024-05-08 2:59PM EDT70.000.470.470.880.00-13434.69%
AAPL261218P000800002024-05-16 1:37PM EDT80.000.870.631.130.00-102331.95%
AAPL261218P000850002024-05-14 9:51AM EDT85.001.100.871.370.00-12031.15%
AAPL261218P000900002024-05-13 1:29PM EDT90.001.471.021.520.00-102529.86%
AAPL261218P000950002024-05-16 1:37PM EDT95.001.521.501.900.00-1052729.43%
AAPL261218P001000002024-05-17 2:52PM EDT100.001.701.702.200.00-830628.56%
AAPL261218P001050002024-05-13 2:56PM EDT105.002.401.742.640.00-1312128.01%
AAPL261218P001100002024-05-14 9:33AM EDT110.002.792.302.800.00-140626.63%
AAPL261218P001150002024-05-14 12:28PM EDT115.003.332.713.650.00-158026.83%
AAPL261218P001200002024-05-15 3:57PM EDT120.003.603.253.600.00-165424.96%
AAPL261218P001250002024-05-15 3:25PM EDT125.004.153.604.200.00-591624.41%
AAPL261218P001300002024-05-16 12:35PM EDT130.004.754.455.150.00-290324.33%
AAPL261218P001350002024-05-17 11:22AM EDT135.005.504.755.900.00-311,11023.76%
AAPL261218P001400002024-05-17 3:24PM EDT140.006.306.006.350.00-278822.66%
AAPL261218P001450002024-05-20 10:01AM EDT145.007.156.908.10-0.15-2.05%173823.21%
AAPL261218P001500002024-05-20 10:13AM EDT150.008.107.908.40-0.28-2.99%3173921.78%
AAPL261218P001550002024-05-20 10:02AM EDT155.009.309.009.50-0.20-2.11%126421.25%
AAPL261218P001600002024-05-17 10:26AM EDT160.0010.8510.2011.300.00-546321.34%
AAPL261218P001650002024-05-16 9:55AM EDT165.0011.9411.5013.000.00-5534521.15%
AAPL261218P001700002024-05-17 11:47AM EDT170.0013.6213.0013.850.00-839120.03%
AAPL261218P001750002024-05-16 10:36AM EDT175.0015.1714.4015.650.00-142919.70%
AAPL261218P001800002024-05-17 10:33AM EDT180.0016.9916.1016.850.00-15918.71%
AAPL261218P001850002024-05-16 10:36AM EDT185.0018.8417.9018.750.00-18218.23%
AAPL261218P001900002024-05-17 1:24PM EDT190.0020.8319.8521.300.00-2241918.16%
AAPL261218P001950002024-05-13 12:12PM EDT195.0024.6521.9523.550.00-128817.69%
AAPL261218P002000002024-05-16 2:15PM EDT200.0025.4824.3025.800.00-221117.09%
AAPL261218P002100002024-05-03 11:43AM EDT210.0033.9929.1530.200.00-15515515.36%
AAPL261218P002200002024-05-17 10:02AM EDT220.0036.1534.0536.450.00-116214.49%
AAPL261218P002300002024-05-15 2:58PM EDT230.0043.2540.6543.700.00-11713.83%
AAPL261218P002400002024-05-15 3:51PM EDT240.0050.9548.5551.700.00-535413.24%
AAPL261218P002500002024-05-15 9:55AM EDT250.0061.7556.8560.550.00-1113.07%
AAPL261218P002600002024-05-15 11:12AM EDT260.0070.2566.7570.850.00-1114.88%
AAPL261218P002800002024-04-15 2:08PM EDT280.00107.0088.6092.100.00-1019.28%
AAPL261218P003000002024-05-16 9:56AM EDT300.00109.07106.90110.500.00-6018.85%
AAPL261218P003500002024-05-09 1:39PM EDT350.00165.63156.85160.650.00-1023.72%