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
142.45+4.25 (+3.08%)
收市價: 04:00PM EDT
142.93 +0.49 (+0.34%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10月7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
AAPL221007C000700002022-10-03 3:54PM EDT70.0072.500.000.000.00-1800.00%
AAPL221007C000750002022-10-03 3:55PM EDT75.0067.300.000.000.00-2500.00%
AAPL221007C000800002022-10-03 2:59PM EDT80.0062.900.000.000.00-5400.00%
AAPL221007C000850002022-09-30 3:30PM EDT85.0055.200.000.000.00-1600.00%
AAPL221007C000900002022-10-03 2:59PM EDT90.0052.900.000.000.00-2700.00%
AAPL221007C000950002022-10-03 2:44PM EDT95.0047.830.000.000.00-3200.00%
AAPL221007C001000002022-10-03 2:58PM EDT100.0043.100.000.000.00-900.00%
AAPL221007C001050002022-10-03 2:49PM EDT105.0038.000.000.000.00-2900.00%
AAPL221007C001100002022-10-03 2:28PM EDT110.0032.950.000.000.00-7500.00%
AAPL221007C001150002022-10-03 3:59PM EDT115.0027.600.000.000.00-9800.00%
AAPL221007C001180002022-10-03 10:11AM EDT118.0022.050.000.000.00-400.00%
AAPL221007C001190002022-10-03 10:08AM EDT119.0021.300.000.000.00-400.00%
AAPL221007C001200002022-10-03 1:35PM EDT120.0022.200.000.000.00-10000.00%
AAPL221007C001210002022-10-03 1:35PM EDT121.0021.200.000.000.00-10600.00%
AAPL221007C001220002022-10-03 1:08PM EDT122.0019.760.000.000.00-500.00%
AAPL221007C001230002022-10-03 1:23PM EDT123.0019.150.000.000.00-1900.00%
AAPL221007C001240002022-10-03 1:23PM EDT124.0018.150.000.000.00-5800.00%
AAPL221007C001250002022-10-03 3:34PM EDT125.0017.970.000.000.00-7800.00%
AAPL221007C001260002022-10-03 3:54PM EDT126.0016.600.000.000.00-4800.00%
AAPL221007C001270002022-10-03 11:42AM EDT127.0013.500.000.000.00-31200.00%
AAPL221007C001280002022-10-03 3:04PM EDT128.0014.950.000.000.00-10400.00%
AAPL221007C001290002022-10-03 2:43PM EDT129.0013.900.000.000.00-33900.00%
AAPL221007C001300002022-10-03 3:57PM EDT130.0012.600.000.000.00-1,13800.00%
AAPL221007C001310002022-10-03 3:00PM EDT131.0012.170.000.000.00-38100.00%
AAPL221007C001320002022-10-03 2:49PM EDT132.0011.150.000.000.00-50300.00%
AAPL221007C001330002022-10-03 3:49PM EDT133.0010.050.000.000.00-28800.00%
AAPL221007C001340002022-10-03 3:51PM EDT134.008.750.000.000.00-50100.00%
AAPL221007C001350002022-10-03 3:54PM EDT135.007.950.000.000.00-1,60300.00%
AAPL221007C001360002022-10-03 3:59PM EDT136.007.150.000.000.00-83900.00%
AAPL221007C001370002022-10-03 3:45PM EDT137.006.510.000.000.00-66200.00%
AAPL221007C001380002022-10-03 3:58PM EDT138.005.350.000.000.00-4,97600.00%
AAPL221007C001390002022-10-03 3:59PM EDT139.004.650.000.000.00-8,64700.00%
AAPL221007C001400002022-10-03 3:59PM EDT140.003.980.000.000.00-37,19400.00%
AAPL221007C001410002022-10-03 3:59PM EDT141.003.300.000.000.00-24,23100.00%
AAPL221007C001420002022-10-03 3:59PM EDT142.002.690.000.000.00-31,38100.00%
AAPL221007C001430002022-10-03 3:59PM EDT143.002.140.000.000.00-41,03801.56%
AAPL221007C001440002022-10-03 3:59PM EDT144.001.650.000.000.00-19,54503.13%
AAPL221007C001450002022-10-03 3:59PM EDT145.001.220.000.000.00-50,79706.25%
AAPL221007C001460002022-10-03 3:59PM EDT146.000.880.000.000.00-19,48506.25%
AAPL221007C001470002022-10-03 3:59PM EDT147.000.610.000.000.00-16,40906.25%
AAPL221007C001480002022-10-03 3:59PM EDT148.000.400.000.000.00-11,223012.50%
AAPL221007C001490002022-10-03 3:59PM EDT149.000.270.000.000.00-7,144012.50%
AAPL221007C001500002022-10-03 3:59PM EDT150.000.180.000.000.00-35,000012.50%
AAPL221007C001525002022-10-03 3:59PM EDT152.500.070.000.000.00-16,550012.50%
AAPL221007C001550002022-10-03 3:59PM EDT155.000.020.000.000.00-9,928025.00%
AAPL221007C001575002022-10-03 3:59PM EDT157.500.010.000.000.00-2,242025.00%
AAPL221007C001600002022-10-03 3:58PM EDT160.000.010.000.000.00-7,606025.00%
AAPL221007C001625002022-10-03 3:49PM EDT162.500.010.000.000.00-3,412025.00%
AAPL221007C001650002022-10-03 3:48PM EDT165.000.010.000.000.00-1,210025.00%
AAPL221007C001675002022-10-03 3:28PM EDT167.500.010.000.000.00-681025.00%
AAPL221007C001700002022-10-03 3:42PM EDT170.000.010.000.000.00-542050.00%
AAPL221007C001725002022-10-03 2:43PM EDT172.500.010.000.000.00-21050.00%
AAPL221007C001750002022-10-03 3:52PM EDT175.000.010.000.000.00-118050.00%
AAPL221007C001775002022-10-03 1:58PM EDT177.500.010.000.000.00-33050.00%
AAPL221007C001800002022-10-03 12:34PM EDT180.000.010.000.000.00-6050.00%
AAPL221007C001825002022-10-03 2:45PM EDT182.500.010.000.000.00-1050.00%
AAPL221007C001850002022-09-27 12:01PM EDT185.000.010.000.000.00-3,889050.00%
AAPL221007C001875002022-10-03 9:30AM EDT187.500.010.000.000.00-10050.00%
AAPL221007C001900002022-09-29 10:50AM EDT190.000.010.000.000.00-2050.00%
AAPL221007C001925002022-09-26 11:09AM EDT192.500.010.000.000.00-12050.00%
AAPL221007C001950002022-09-29 12:52PM EDT195.000.010.000.000.00-10050.00%
AAPL221007C002000002022-09-26 9:30AM EDT200.000.010.000.000.00-2050.00%
AAPL221007C002050002022-09-21 10:00AM EDT205.000.010.000.000.00-1050.00%
AAPL221007C002100002022-09-21 11:54AM EDT210.000.010.000.000.00-1050.00%
AAPL221007C002150002022-09-14 10:19AM EDT215.000.010.000.000.00-10050.00%
AAPL221007C002200002022-09-06 9:57AM EDT220.000.010.000.000.00--050.00%
AAPL221007C002250002022-09-06 12:58PM EDT225.000.010.000.000.00-101050.00%
AAPL221007C002300002022-09-06 12:56PM EDT230.000.020.000.000.00--050.00%
AAPL221007C002450002022-09-16 12:49PM EDT245.000.010.000.000.00--050.00%
AAPL221007C002500002022-10-03 1:02PM EDT250.000.010.000.000.00-2050.00%
認沽盤範圍2022年10月7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
AAPL221007P000700002022-10-03 9:30AM EDT70.000.010.000.000.00-1050.00%
AAPL221007P000800002022-09-29 1:00PM EDT80.000.010.000.000.00-25050.00%
AAPL221007P000850002022-09-30 12:48PM EDT85.000.010.000.000.00-10050.00%
AAPL221007P000900002022-09-30 12:47PM EDT90.000.010.000.000.00-15050.00%
AAPL221007P000950002022-10-03 9:30AM EDT95.000.010.000.000.00-11050.00%
AAPL221007P001000002022-10-03 3:18PM EDT100.000.010.000.000.00-21050.00%
AAPL221007P001050002022-10-03 3:42PM EDT105.000.010.000.000.00-899050.00%
AAPL221007P001100002022-10-03 3:51PM EDT110.000.010.000.000.00-841050.00%
AAPL221007P001150002022-10-03 3:19PM EDT115.000.010.000.000.00-1,070050.00%
AAPL221007P001180002022-10-03 3:59PM EDT118.000.020.000.000.00-245050.00%
AAPL221007P001190002022-10-03 3:57PM EDT119.000.030.000.000.00-191050.00%
AAPL221007P001200002022-10-03 3:53PM EDT120.000.030.000.000.00-1,053050.00%
AAPL221007P001210002022-10-03 3:27PM EDT121.000.040.000.000.00-1,723025.00%
AAPL221007P001220002022-10-03 3:49PM EDT122.000.040.000.000.00-539025.00%
AAPL221007P001230002022-10-03 3:54PM EDT123.000.040.000.000.00-2,951025.00%
AAPL221007P001240002022-10-03 3:59PM EDT124.000.050.000.000.00-1,127025.00%
AAPL221007P001250002022-10-03 3:59PM EDT125.000.060.000.000.00-6,439025.00%
AAPL221007P001260002022-10-03 3:59PM EDT126.000.070.000.000.00-2,279025.00%
AAPL221007P001270002022-10-03 3:59PM EDT127.000.080.000.000.00-2,721025.00%
AAPL221007P001280002022-10-03 3:59PM EDT128.000.100.000.000.00-2,945025.00%
AAPL221007P001290002022-10-03 3:59PM EDT129.000.110.000.000.00-4,205025.00%
AAPL221007P001300002022-10-03 3:59PM EDT130.000.150.000.000.00-15,234025.00%
AAPL221007P001310002022-10-03 3:59PM EDT131.000.170.000.000.00-2,233025.00%
AAPL221007P001320002022-10-03 3:59PM EDT132.000.220.000.000.00-5,020012.50%
AAPL221007P001330002022-10-03 3:59PM EDT133.000.260.000.000.00-5,062012.50%
AAPL221007P001340002022-10-03 3:59PM EDT134.000.370.000.000.00-4,984012.50%
AAPL221007P001350002022-10-03 3:59PM EDT135.000.450.000.000.00-29,879012.50%
AAPL221007P001360002022-10-03 3:59PM EDT136.000.580.000.000.00-17,870012.50%
AAPL221007P001370002022-10-03 3:59PM EDT137.000.740.000.000.00-18,893012.50%
AAPL221007P001380002022-10-03 3:59PM EDT138.000.900.000.000.00-29,70406.25%
AAPL221007P001390002022-10-03 3:59PM EDT139.001.160.000.000.00-16,73006.25%
AAPL221007P001400002022-10-03 3:59PM EDT140.001.400.000.000.00-60,99303.13%
AAPL221007P001410002022-10-03 3:59PM EDT141.001.740.000.000.00-18,33203.13%
AAPL221007P001420002022-10-03 3:59PM EDT142.002.070.000.000.00-30,74700.78%
AAPL221007P001430002022-10-03 3:59PM EDT143.002.620.000.000.00-8,98400.00%
AAPL221007P001440002022-10-03 3:59PM EDT144.003.100.000.000.00-1,89500.00%
AAPL221007P001450002022-10-03 3:59PM EDT145.003.600.000.000.00-5,55200.00%
AAPL221007P001460002022-10-03 3:59PM EDT146.004.350.000.000.00-1,19400.00%
AAPL221007P001470002022-10-03 3:59PM EDT147.005.130.000.000.00-2,14800.00%
AAPL221007P001480002022-10-03 3:55PM EDT148.006.050.000.000.00-1,05100.00%
AAPL221007P001490002022-10-03 3:59PM EDT149.006.800.000.000.00-79400.00%
AAPL221007P001500002022-10-03 3:59PM EDT150.007.660.000.000.00-3,00800.00%
AAPL221007P001525002022-10-03 3:58PM EDT152.5010.200.000.000.00-2,13200.00%
AAPL221007P001550002022-10-03 3:59PM EDT155.0012.600.000.000.00-2,92700.00%
AAPL221007P001575002022-10-03 3:53PM EDT157.5015.150.000.000.00-18700.00%
AAPL221007P001600002022-10-03 3:50PM EDT160.0017.450.000.000.00-43300.00%
AAPL221007P001625002022-10-03 3:59PM EDT162.5020.000.000.000.00-22700.00%
AAPL221007P001650002022-10-03 3:55PM EDT165.0022.700.000.000.00-1900.00%
AAPL221007P001675002022-10-03 3:59PM EDT167.5025.000.000.000.00-1100.00%
AAPL221007P001700002022-10-03 9:33AM EDT170.0031.430.000.000.00-100.00%
AAPL221007P001725002022-10-03 9:50AM EDT172.5033.450.000.000.00-700.00%
AAPL221007P001750002022-09-30 3:50PM EDT175.0035.650.000.000.00-1200.00%
AAPL221007P001775002022-10-03 10:05AM EDT177.5037.600.000.000.00-100.00%
AAPL221007P001800002022-09-30 2:47PM EDT180.0040.000.000.000.00-8500.00%
AAPL221007P001825002022-09-30 3:50PM EDT182.5043.150.000.000.00-4100.00%
AAPL221007P001850002022-09-30 3:25PM EDT185.0045.200.000.000.00-1800.00%
AAPL221007P001875002022-10-03 10:00AM EDT187.5047.730.000.000.00-100.00%
AAPL221007P001900002022-09-29 3:15PM EDT190.0048.600.000.000.00-7200.00%
AAPL221007P001925002022-10-03 10:31AM EDT192.5051.400.000.000.00-2600.00%
AAPL221007P001950002022-09-29 2:32PM EDT195.0053.550.000.000.00-1300.00%
AAPL221007P002000002022-09-30 11:16AM EDT200.0057.000.000.000.00-100.00%
AAPL221007P002050002022-09-30 1:36PM EDT205.0064.300.000.000.00-400.00%
AAPL221007P002100002022-09-30 3:57PM EDT210.0071.700.000.000.00-600.00%
AAPL221007P002150002022-09-30 3:57PM EDT215.0076.700.000.000.00-400.00%
AAPL221007P002200002022-09-30 2:16PM EDT220.0079.550.000.000.00-500.00%
AAPL221007P002250002022-09-30 10:08AM EDT225.0083.250.000.000.00-500.00%
AAPL221007P002300002022-09-30 3:50PM EDT230.0090.400.000.000.00-1300.00%
AAPL221007P002350002022-10-03 9:32AM EDT235.0096.950.000.000.00-600.00%
AAPL221007P002400002022-09-30 3:56PM EDT240.00101.650.000.000.00-700.00%
AAPL221007P002450002022-09-30 3:50PM EDT245.00105.400.000.000.00-3400.00%
AAPL221007P002500002022-10-03 3:59PM EDT250.00107.500.000.000.00-5100.00%