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
148.93+3.50 (+2.41%)
市場開市。 截至 10:21AM EST。
價內期權
認購期權範圍2023年2月3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
AAPL230203C000500002023-02-02 9:52AM EST50.0099.0598.4598.80+3.55+3.72%1510.00%
AAPL230203C000600002023-02-01 3:47PM EST60.0086.1088.6088.950.00-99431.25%
AAPL230203C000800002023-01-30 11:12AM EST80.0064.1568.6068.950.00-11303.13%
AAPL230203C000850002023-02-01 3:41PM EST85.0061.5063.6564.000.00-35314.84%
AAPL230203C000900002023-01-27 3:39PM EST90.0056.8958.5558.800.00-180.00%
AAPL230203C000950002023-01-23 12:53PM EST95.0047.3053.6053.950.00-103223.44%
AAPL230203C001000002023-02-01 2:45PM EST100.0044.2548.5048.800.00-1770.00%
AAPL230203C001050002023-02-01 2:39PM EST105.0038.3043.6544.000.00-412205.47%
AAPL230203C001100002023-02-01 2:39PM EST110.0033.4038.7039.050.00-14351195.31%
AAPL230203C001110002023-01-25 10:50AM EST111.0028.2037.6538.100.00--2200.39%
AAPL230203C001120002023-01-23 2:11PM EST112.0029.7536.6536.900.00--90.00%
AAPL230203C001130002023-01-27 10:34AM EST113.0032.2235.4035.800.00-1800.00%
AAPL230203C001140002023-01-31 3:56PM EST114.0030.2034.7035.100.00-483184.77%
AAPL230203C001150002023-02-01 2:39PM EST115.0028.5033.7534.050.00-379169.92%
AAPL230203C001160002023-02-02 9:39AM EST116.0032.9032.7033.00+4.82+17.17%138152.34%
AAPL230203C001170002023-02-02 9:59AM EST117.0031.5131.5031.95+3.26+11.54%928126.56%
AAPL230203C001180002023-01-31 3:54PM EST118.0026.1030.6030.800.00-461510.00%
AAPL230203C001190002023-01-31 3:42PM EST119.0024.4529.7530.200.00-4363130.47%
AAPL230203C001200002023-02-02 9:45AM EST120.0028.9628.8029.00+6.83+30.86%3694134.38%
AAPL230203C001210002023-02-01 3:27PM EST121.0024.3027.7028.050.00-463140.63%
AAPL230203C001220002023-02-02 10:00AM EST122.0026.7026.8527.15+2.75+11.48%11194125.00%
AAPL230203C001230002023-02-01 3:51PM EST123.0025.7225.8026.20+2.82+12.31%1128120.70%
AAPL230203C001240002023-02-01 3:51PM EST124.0021.9024.7525.050.00-179247126.17%
AAPL230203C001250002023-02-02 9:46AM EST125.0023.8723.8024.05+3.42+16.72%31,788121.48%
AAPL230203C001260002023-02-02 9:41AM EST126.0023.3522.8023.20+4.40+23.22%66710107.42%
AAPL230203C001270002023-02-01 3:36PM EST127.0019.1021.6521.950.00-3536987.50%
AAPL230203C001280002023-02-02 9:59AM EST128.0020.6520.8021.10+2.10+11.32%1048483.59%
AAPL230203C001290002023-02-02 9:45AM EST129.0020.0219.8520.05+3.52+21.33%284979.69%
AAPL230203C001300002023-02-02 9:56AM EST130.0018.6818.8019.05+2.13+12.87%2417,88598.05%
AAPL230203C001310002023-02-02 9:45AM EST131.0018.0517.8018.05+3.05+20.33%22,53793.36%
AAPL230203C001320002023-02-02 9:41AM EST132.0016.7316.8517.10+2.52+17.73%21,83875.78%
AAPL230203C001330002023-02-02 9:42AM EST133.0016.4915.6515.90+3.92+31.19%191,7510.00%
AAPL230203C001340002023-02-02 9:37AM EST134.0015.4514.8515.10+3.80+32.62%51,43567.58%
AAPL230203C001350002023-02-02 10:05AM EST135.0013.9713.9014.15+3.14+28.99%4445,08471.88%
AAPL230203C001360002023-02-02 10:03AM EST136.0013.2012.9013.20+3.07+30.31%673,72770.12%
AAPL230203C001370002023-02-02 10:02AM EST137.0012.1012.0012.20+3.30+37.50%284,54970.22%
AAPL230203C001380002023-02-02 10:04AM EST138.0011.1310.9511.20+3.18+40.00%553,83463.09%
AAPL230203C001390002023-02-02 10:02AM EST139.0010.249.9510.25+2.99+41.24%1455,36860.35%
AAPL230203C001400002023-02-02 10:05AM EST140.009.119.159.40+2.76+43.46%86310,53766.02%
AAPL230203C001410002023-02-02 10:04AM EST141.008.358.308.55+2.59+44.97%3515,02267.19%
AAPL230203C001420002023-02-02 9:58AM EST142.007.267.307.70+2.36+48.16%3184,91764.06%
AAPL230203C001430002023-02-02 10:06AM EST143.006.846.756.80+2.47+56.52%1,0988,67367.14%
AAPL230203C001440002023-02-02 10:06AM EST144.006.015.956.05+2.21+58.16%1,89916,78766.85%
AAPL230203C001450002023-02-02 10:05AM EST145.005.085.055.15+1.88+58.75%4,64721,32062.01%
AAPL230203C001460002023-02-02 10:05AM EST146.004.454.554.65+1.76+65.43%1,94211,66966.65%
AAPL230203C001470002023-02-02 10:06AM EST147.004.003.954.00+1.80+81.82%2,18910,05066.55%
AAPL230203C001480002023-02-02 10:05AM EST148.003.293.253.30+1.53+86.93%2,80811,61863.53%
AAPL230203C001490002023-02-02 10:06AM EST149.002.902.852.87+1.49+105.67%4,3915,92665.82%
AAPL230203C001500002023-02-02 10:06AM EST150.002.392.332.34+1.29+117.27%13,84137,14364.31%
AAPL230203C001525002023-02-02 10:05AM EST152.501.411.391.41+0.85+151.79%10,06913,03963.67%
AAPL230203C001550002023-02-02 10:06AM EST155.000.820.780.79+0.54+192.86%15,35517,84463.48%
AAPL230203C001575002023-02-02 10:06AM EST157.500.450.440.45+0.32+246.15%5,87110,98864.94%
AAPL230203C001600002023-02-02 10:06AM EST160.000.270.260.27+0.19+237.50%10,03312,58967.68%
AAPL230203C001625002023-02-02 10:06AM EST162.500.170.150.16+0.13+325.00%3,5124,67870.12%
AAPL230203C001650002023-02-02 10:05AM EST165.000.100.100.11+0.07+233.33%4,37210,66474.22%
AAPL230203C001700002023-02-02 10:05AM EST170.000.050.040.05+0.04+400.00%2,3002,66880.86%
AAPL230203C001750002023-02-02 9:55AM EST175.000.020.020.03+0.01+100.00%1,00746889.06%
AAPL230203C001800002023-02-02 9:57AM EST180.000.020.010.02+0.01+100.00%17227496.88%
AAPL230203C001850002023-02-02 10:04AM EST185.000.010.000.010.00-16424196.88%
AAPL230203C001900002023-01-27 2:56PM EST190.000.010.000.010.00-624109.38%
AAPL230203C001950002023-01-27 2:55PM EST195.000.010.000.010.00-410118.75%
AAPL230203C002000002023-01-27 12:16PM EST200.000.010.000.010.00-555131.25%
AAPL230203C002100002023-01-31 9:30AM EST210.000.010.000.010.00-13150.00%
AAPL230203C002400002023-01-27 10:41AM EST240.000.010.000.010.00-13200.00%
AAPL230203C002450002023-01-31 11:13AM EST245.000.010.000.010.00-23206.25%
AAPL230203C002500002023-02-02 9:30AM EST250.000.010.000.000.00-11650.00%
認沽盤範圍2023年2月3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
AAPL230203P000500002023-01-31 9:32AM EST50.000.010.000.010.00-1410462.50%
AAPL230203P000550002023-01-17 12:22PM EST55.000.010.000.010.00--101425.00%
AAPL230203P000600002023-01-19 2:29PM EST60.000.010.000.010.00-4122387.50%
AAPL230203P000650002023-01-20 3:43PM EST65.000.010.000.010.00-1069350.00%
AAPL230203P000700002023-02-01 2:46PM EST70.000.010.000.010.00-1132325.00%
AAPL230203P000750002023-02-01 2:50PM EST75.000.010.000.010.00-1720293.75%
AAPL230203P000800002023-01-27 3:46PM EST80.000.020.000.010.00-5695268.75%
AAPL230203P000850002023-01-30 2:48PM EST85.000.010.000.010.00-5211243.75%
AAPL230203P000900002023-02-01 2:14PM EST90.000.010.000.010.00-2613218.75%
AAPL230203P000950002023-02-01 9:30AM EST95.000.010.000.010.00-1728193.75%
AAPL230203P001000002023-02-01 3:53PM EST100.000.010.000.010.00-609,617175.00%
AAPL230203P001050002023-02-01 9:32AM EST105.000.010.000.010.00-22,898156.25%
AAPL230203P001090002023-02-01 2:49PM EST109.000.010.000.010.00-1834140.63%
AAPL230203P001100002023-02-01 3:42PM EST110.000.010.000.010.00-755,496137.50%
AAPL230203P001110002023-02-01 10:13AM EST111.000.010.000.010.00-8990131.25%
AAPL230203P001120002023-02-02 9:32AM EST112.000.010.000.010.00-1648128.13%
AAPL230203P001130002023-02-02 9:41AM EST113.000.010.000.020.00-2062,809134.38%
AAPL230203P001140002023-02-02 9:44AM EST114.000.010.000.020.00-7879129.69%
AAPL230203P001150002023-02-02 9:36AM EST115.000.020.000.02+0.01+100.00%142,895125.00%
AAPL230203P001160002023-02-02 9:49AM EST116.000.010.000.030.00-31,315126.56%
AAPL230203P001170002023-02-02 9:31AM EST117.000.020.000.030.00-2473123.44%
AAPL230203P001180002023-02-02 10:05AM EST118.000.010.000.010.00-353,050106.25%
AAPL230203P001190002023-02-02 10:02AM EST119.000.010.010.02-0.02-66.67%12,048115.63%
AAPL230203P001200002023-02-02 9:59AM EST120.000.020.010.020.00-266,299110.94%
AAPL230203P001210002023-02-02 9:41AM EST121.000.010.010.020.00-31,060107.81%
AAPL230203P001220002023-02-02 9:42AM EST122.000.010.010.02-0.01-50.00%32,625103.13%
AAPL230203P001230002023-02-02 9:56AM EST123.000.020.010.020.00-462,10199.22%
AAPL230203P001240002023-02-02 9:58AM EST124.000.020.020.030.00-241,521101.56%
AAPL230203P001250002023-02-02 10:01AM EST125.000.030.020.030.00-10421,08797.66%
AAPL230203P001260002023-02-02 10:04AM EST126.000.040.030.04+0.01+33.33%351,76297.66%
AAPL230203P001270002023-02-02 9:53AM EST127.000.030.030.04-0.01-25.00%1382,58193.75%
AAPL230203P001280002023-02-02 9:59AM EST128.000.050.040.05-0.01-16.67%2264,92992.58%
AAPL230203P001290002023-02-02 10:05AM EST129.000.050.040.05-0.03-37.50%1,3232,10788.28%
AAPL230203P001300002023-02-02 10:05AM EST130.000.060.060.07-0.03-33.33%1,20312,12389.06%
AAPL230203P001310002023-02-02 10:02AM EST131.000.070.070.08-0.03-30.00%3313,64886.33%
AAPL230203P001320002023-02-02 10:04AM EST132.000.080.080.09-0.05-38.46%5843,17183.59%
AAPL230203P001330002023-02-02 10:03AM EST133.000.090.090.10-0.08-47.06%2575,65080.86%
AAPL230203P001340002023-02-02 10:02AM EST134.000.110.120.13-0.12-52.17%7585,70980.08%
AAPL230203P001350002023-02-02 10:05AM EST135.000.140.140.15-0.14-50.00%8,13023,36377.54%
AAPL230203P001360002023-02-02 10:06AM EST136.000.180.180.19-0.17-48.57%1,4817,66676.37%
AAPL230203P001370002023-02-02 10:05AM EST137.000.220.210.22-0.25-53.19%9297,18873.83%
AAPL230203P001380002023-02-02 10:05AM EST138.000.280.270.28-0.35-55.56%1,3969,64672.85%
AAPL230203P001390002023-02-02 10:05AM EST139.000.350.330.34-0.41-53.95%1,0205,69871.00%
AAPL230203P001400002023-02-02 10:05AM EST140.000.440.430.45-0.54-55.10%8,29726,05970.70%
AAPL230203P001410002023-02-02 10:06AM EST141.000.550.530.54-0.72-56.69%1,8195,62868.95%
AAPL230203P001420002023-02-02 10:05AM EST142.000.700.710.72-0.91-56.52%1,04810,16469.48%
AAPL230203P001430002023-02-02 10:06AM EST143.000.900.910.92-1.00-52.63%6,4248,70269.39%
AAPL230203P001440002023-02-02 10:05AM EST144.001.151.161.17-1.21-51.27%4,3375,82269.58%
AAPL230203P001450002023-02-02 10:06AM EST145.001.421.391.41-1.31-47.99%10,3765,11268.21%
AAPL230203P001460002023-02-02 10:04AM EST146.001.731.701.72-1.49-46.27%1,7852,74667.68%
AAPL230203P001470002023-02-02 10:06AM EST147.002.082.052.07-1.66-44.39%2,7014,04966.94%
AAPL230203P001480002023-02-02 10:06AM EST148.002.522.542.57-1.88-42.73%4,4573,49268.36%
AAPL230203P001490002023-02-02 10:06AM EST149.003.053.053.10-1.99-39.48%3,0172,20969.09%
AAPL230203P001500002023-02-02 10:05AM EST150.003.703.553.60-1.85-33.33%1,5616,64268.21%
AAPL230203P001525002023-02-02 10:02AM EST152.505.055.005.10-2.60-33.99%2262,04865.72%
AAPL230203P001550002023-02-02 9:56AM EST155.007.156.856.90-2.48-25.75%3422,59264.11%
AAPL230203P001575002023-02-02 9:56AM EST157.509.409.009.25-2.50-21.01%281,28169.53%
AAPL230203P001600002023-02-02 9:58AM EST160.0011.7511.4511.75-2.85-19.52%4962581.25%
AAPL230203P001625002023-02-01 3:49PM EST162.5016.7013.7013.950.00-40077.93%
AAPL230203P001650002023-02-02 10:05AM EST165.0016.3016.0516.45-2.90-15.10%22282.03%
AAPL230203P001700002023-02-02 9:51AM EST170.0020.8521.2021.50-6.65-24.18%10109.77%
AAPL230203P001750002023-02-01 3:09PM EST175.0029.4526.2026.550.00-60130.37%
AAPL230203P001800002023-02-02 9:32AM EST180.0030.8031.0531.40-3.65-10.60%12131.45%
AAPL230203P002050002023-01-27 10:00AM EST205.0060.5056.1556.500.00-10218.36%
AAPL230203P002150002023-01-25 2:16PM EST215.0073.1665.8566.250.00--0232.42%