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
182.52-1.85 (-1.00%)
收市:04:00PM EST
182.24 -0.28 (-0.15%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年3月1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
AAPL240301C000950002024-02-12 12:54PM EST95.0089.3786.8088.95-4.11-4.40%41253.91%
AAPL240301C001000002024-02-23 12:43PM EST100.0082.7181.4583.85-5.59-6.33%73204.30%
AAPL240301C001100002024-01-22 9:54AM EST110.0084.8671.5571.950.00--40.00%
AAPL240301C001300002024-02-23 11:45AM EST130.0052.9551.3553.05-0.30-0.56%22154.00%
AAPL240301C001350002024-02-20 1:01PM EST135.0046.0547.1049.050.00-33140.82%
AAPL240301C001400002024-02-20 10:14AM EST140.0040.6242.0543.100.00-12187.50%
AAPL240301C001450002024-02-16 3:12PM EST145.0037.4537.1038.900.00-15109.38%
AAPL240301C001500002024-02-23 11:09AM EST150.0033.0331.8033.10-1.48-4.29%88160100.00%
AAPL240301C001550002024-02-22 3:53PM EST155.0029.5825.7529.000.00-365110.79%
AAPL240301C001575002024-02-23 9:50AM EST157.5026.4523.9025.60+0.38+1.46%11879.79%
AAPL240301C001600002024-02-23 3:56PM EST160.0022.7722.3523.05-1.98-8.00%1328057.13%
AAPL240301C001625002024-02-23 12:28PM EST162.5020.1519.7020.65-0.80-3.82%59250.10%
AAPL240301C001650002024-02-23 3:05PM EST165.0017.8617.4518.05+0.35+2.00%119258.30%
AAPL240301C001675002024-02-23 10:10AM EST167.5016.4013.3017.55-1.10-6.29%66787.92%
AAPL240301C001700002024-02-23 3:54PM EST170.0013.0712.6512.95-1.58-10.78%43352642.43%
AAPL240301C001725002024-02-23 3:52PM EST172.5010.659.2512.35-1.55-12.70%8020866.87%
AAPL240301C001750002024-02-23 3:58PM EST175.008.057.859.15-1.90-19.10%5621,14748.19%
AAPL240301C001775002024-02-23 3:55PM EST177.505.705.505.70-1.65-22.45%62968826.07%
AAPL240301C001800002024-02-23 3:59PM EST180.003.613.453.65-1.60-30.71%2,3713,70323.29%
AAPL240301C001825002024-02-23 3:59PM EST182.501.891.881.91-1.36-41.85%17,2187,61320.36%
AAPL240301C001850002024-02-23 3:59PM EST185.000.850.840.86-0.98-53.55%57,95323,01519.58%
AAPL240301C001875002024-02-23 3:59PM EST187.500.320.320.34-0.54-62.79%17,17923,17519.63%
AAPL240301C001900002024-02-23 3:59PM EST190.000.130.130.14-0.25-65.79%23,96725,21620.70%
AAPL240301C001925002024-02-23 3:59PM EST192.500.070.060.07-0.10-58.82%3,5275,95322.56%
AAPL240301C001950002024-02-23 3:59PM EST195.000.040.030.04-0.05-55.56%3,11615,10824.71%
AAPL240301C001975002024-02-23 3:57PM EST197.500.020.020.03-0.03-60.00%2,0904,19427.54%
AAPL240301C002000002024-02-23 3:53PM EST200.000.020.010.02-0.01-33.33%3,06218,04329.69%
AAPL240301C002025002024-02-23 3:39PM EST202.500.010.000.02-0.01-50.00%3831,97633.20%
AAPL240301C002050002024-02-23 3:54PM EST205.000.010.000.01-0.01-50.00%5079,89233.99%
AAPL240301C002075002024-02-23 9:40AM EST207.500.010.000.02-0.01-50.00%10242339.84%
AAPL240301C002100002024-02-23 1:53PM EST210.000.010.000.010.00-1014,48439.84%
AAPL240301C002125002024-02-22 9:45AM EST212.500.020.000.010.00-1060642.97%
AAPL240301C002150002024-02-23 9:44AM EST215.000.010.000.010.00-42,36246.09%
AAPL240301C002175002024-02-20 3:32PM EST217.500.010.000.010.00-34749.22%
AAPL240301C002200002024-02-22 3:32PM EST220.000.010.000.010.00-111,18351.56%
AAPL240301C002250002024-02-20 11:06AM EST225.000.010.000.010.00-31,65853.13%
AAPL240301C002300002024-02-22 2:00PM EST230.000.010.000.010.00-1840759.38%
AAPL240301C002350002024-02-23 2:46PM EST235.000.010.000.010.00-318764.06%
AAPL240301C002400002024-02-23 11:20AM EST240.000.010.000.010.00-15568.75%
AAPL240301C002450002024-02-09 9:30AM EST245.000.010.000.010.00-133073.44%
AAPL240301C002500002024-02-21 9:58AM EST250.000.010.000.010.00-116778.13%
AAPL240301C002550002024-02-02 9:48AM EST255.000.010.000.010.00-14381.25%
AAPL240301C002600002024-01-16 9:30AM EST260.000.030.000.000.00--050.00%
AAPL240301C002650002024-02-23 10:15AM EST265.000.010.000.010.00-14390.63%
認沽盤範圍2024年3月1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
AAPL240301P000950002024-02-14 9:32AM EST95.000.010.000.010.00-15240159.38%
AAPL240301P001000002024-02-23 3:58PM EST100.000.010.010.020.00-48321162.50%
AAPL240301P001050002024-02-20 10:13AM EST105.000.010.010.020.00-680920150.00%
AAPL240301P001100002024-02-23 3:57PM EST110.000.020.010.03+0.01+100.00%202165141.41%
AAPL240301P001150002024-02-23 3:56PM EST115.000.010.010.020.00-861584126.56%
AAPL240301P001200002024-02-23 3:44PM EST120.000.010.010.020.00-329413115.63%
AAPL240301P001250002024-02-23 3:45PM EST125.000.010.010.020.00-1,001114104.69%
AAPL240301P001300002024-02-23 2:40PM EST130.000.010.010.020.00-33474295.31%
AAPL240301P001350002024-02-23 3:49PM EST135.000.020.020.04+0.01+100.00%7278591.41%
AAPL240301P001400002024-02-23 3:52PM EST140.000.020.020.04+0.01+100.00%19144581.64%
AAPL240301P001450002024-02-23 2:54PM EST145.000.020.030.05+0.01+100.00%7545874.22%
AAPL240301P001500002024-02-23 2:53PM EST150.000.020.040.060.00-3461,36766.41%
AAPL240301P001525002024-02-23 3:59PM EST152.500.050.050.06+0.03+150.00%5,31118962.11%
AAPL240301P001550002024-02-23 3:31PM EST155.000.030.050.07+0.01+50.00%57575957.81%
AAPL240301P001575002024-02-23 3:56PM EST157.500.050.060.07+0.03+150.00%89928253.52%
AAPL240301P001600002024-02-23 3:58PM EST160.000.070.060.08+0.04+133.33%1,0421,53450.00%
AAPL240301P001625002024-02-23 3:53PM EST162.500.060.070.08+0.02+50.00%1381,82344.92%
AAPL240301P001650002024-02-23 3:59PM EST165.000.080.070.09+0.03+60.00%3223,12240.63%
AAPL240301P001675002024-02-23 3:52PM EST167.500.070.080.09+0.01+16.67%32861935.45%
AAPL240301P001700002024-02-23 3:56PM EST170.000.090.090.10+0.01+12.50%1,9487,13730.86%
AAPL240301P001725002024-02-23 3:59PM EST172.500.130.120.14+0.03+30.00%3,6814,48227.30%
AAPL240301P001750002024-02-23 3:59PM EST175.000.200.200.22+0.05+33.33%22,3647,57124.12%
AAPL240301P001775002024-02-23 3:59PM EST177.500.390.380.41+0.10+34.48%9,1104,38821.61%
AAPL240301P001800002024-02-23 3:59PM EST180.000.830.810.85+0.24+40.68%19,40312,10819.87%
AAPL240301P001825002024-02-23 3:59PM EST182.501.671.681.73+0.46+38.02%12,4313,99518.64%
AAPL240301P001850002024-02-23 3:59PM EST185.003.103.103.20+0.80+34.78%5,57311,62617.85%
AAPL240301P001875002024-02-23 3:56PM EST187.505.055.057.20+1.15+29.49%47969644.97%
AAPL240301P001900002024-02-23 3:55PM EST190.007.495.957.75+1.64+28.03%1284,33624.32%
AAPL240301P001925002024-02-23 3:05PM EST192.509.869.6510.20+1.71+20.98%5515928.47%
AAPL240301P001950002024-02-23 3:03PM EST195.0012.1512.1512.70+1.45+13.55%1,56416933.59%
AAPL240301P001975002024-02-23 3:55PM EST197.5014.9014.7015.20+2.03+15.77%4038.57%
AAPL240301P002000002024-02-23 3:02PM EST200.0017.2015.1017.70+1.60+10.26%4,0014843.31%
AAPL240301P002025002024-02-22 10:39AM EST202.5019.3419.8021.050.00-3355.66%
AAPL240301P002050002024-02-21 12:42PM EST205.0023.7021.1523.700.00-41078.93%
AAPL240301P002100002024-02-22 11:48AM EST210.0027.1027.0028.500.00-2063.28%
AAPL240301P002150002024-02-16 11:29AM EST215.0031.8831.3533.750.00-2057.81%
AAPL240301P002175002024-02-14 3:48PM EST217.5033.5534.6036.000.00-10078.03%
AAPL240301P002200002024-02-16 11:54AM EST220.0036.9036.3538.700.00-3061.33%