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
146.36-0.48 (-0.32%)
市場開市。 截至 11:55AM EDT。
價內期權
認購期權範圍2021年9月24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
AAPL210924C000750002021-09-24 11:39AM EDT75.0071.1071.0071.10-0.50-0.70%2241010.00%
AAPL210924C000800002021-09-24 10:53AM EDT80.0065.8165.8565.95+0.31+0.47%2460.00%
AAPL210924C000850002021-09-24 10:01AM EDT85.0061.2061.0061.05+0.65+1.07%190.00%
AAPL210924C000900002021-09-24 10:25AM EDT90.0056.1956.0056.15+4.79+9.32%1750.00%
AAPL210924C000950002021-09-22 12:28PM EDT95.0050.4551.0051.150.00-12960.00%
AAPL210924C001000002021-09-24 10:07AM EDT100.0045.9746.0046.15-0.90-1.92%81110.00%
AAPL210924C001050002021-09-23 10:57AM EDT105.0041.9441.0041.150.00-6360.00%
AAPL210924C001100002021-09-24 9:33AM EDT110.0035.8036.0036.15-1.07-2.90%12490.00%
AAPL210924C001150002021-09-23 10:01AM EDT115.0031.5031.0531.150.00-231780.00%
AAPL210924C001200002021-09-24 10:20AM EDT120.0026.0726.0026.10-0.78-2.91%31500.00%
AAPL210924C001250002021-09-24 11:20AM EDT125.0021.1521.0021.10-0.43-1.99%1122450.00%
AAPL210924C001300002021-09-24 11:14AM EDT130.0016.0516.0516.15-0.82-4.86%145110.00%
AAPL210924C001340002021-09-24 9:57AM EDT134.0011.9012.0012.15-1.00-7.75%73100.00%
AAPL210924C001350002021-09-24 11:38AM EDT135.0011.0011.0511.15-0.91-7.64%2099410.00%
AAPL210924C001360002021-09-23 2:51PM EDT136.009.7510.0510.15-1.10-10.14%15840.00%
AAPL210924C001370002021-09-24 10:59AM EDT137.008.829.009.10-1.08-10.91%52450.00%
AAPL210924C001380002021-09-24 11:17AM EDT138.007.978.008.15-0.95-10.65%649110.00%
AAPL210924C001390002021-09-24 11:17AM EDT139.006.957.007.05-0.87-11.13%295370.00%
AAPL210924C001400002021-09-24 11:28AM EDT140.005.895.956.10-1.01-14.64%9642,8850.00%
AAPL210924C001410002021-09-24 11:37AM EDT141.004.955.055.15-1.00-16.81%1241,8590.00%
AAPL210924C001420002021-09-24 11:38AM EDT142.004.004.054.15-0.90-18.37%7284,6700.00%
AAPL210924C001430002021-09-24 11:39AM EDT143.003.103.053.15-0.80-20.51%6104,4310.00%
AAPL210924C001440002021-09-24 11:38AM EDT144.002.052.132.16-0.85-29.31%2,3216,9160.00%
AAPL210924C001450002021-09-24 11:40AM EDT145.001.191.151.19-0.77-39.29%9,17215,2640.00%
AAPL210924C001460002021-09-24 11:40AM EDT146.000.370.380.40-0.71-65.74%35,90616,0205.37%
AAPL210924C001470002021-09-24 11:40AM EDT147.000.050.040.05-0.42-89.36%44,70221,5458.20%
AAPL210924C001480002021-09-24 11:40AM EDT148.000.020.010.02-0.15-88.24%12,22127,35112.89%
AAPL210924C001490002021-09-24 11:40AM EDT149.000.010.000.01-0.05-83.33%11,40926,83116.80%
AAPL210924C001500002021-09-24 11:38AM EDT150.000.010.000.01-0.01-50.00%4,27455,99021.88%
AAPL210924C001525002021-09-24 11:40AM EDT152.500.010.000.010.00-1,04522,98334.38%
AAPL210924C001550002021-09-24 11:40AM EDT155.000.010.000.010.00-41936,20745.31%
AAPL210924C001575002021-09-24 11:18AM EDT157.500.010.000.010.00-21815,01353.13%
AAPL210924C001600002021-09-24 11:30AM EDT160.000.010.000.010.00-6632,66362.50%
AAPL210924C001625002021-09-24 10:07AM EDT162.500.010.000.010.00-13,33771.88%
AAPL210924C001650002021-09-24 10:30AM EDT165.000.010.000.010.00-1115,43581.25%
AAPL210924C001675002021-09-24 9:59AM EDT167.500.010.000.010.00-26,88490.63%
AAPL210924C001700002021-09-24 10:09AM EDT170.000.010.000.010.00-18,46498.44%
AAPL210924C001725002021-09-23 3:08PM EDT172.500.010.000.010.00-61,614109.38%
AAPL210924C001750002021-09-24 10:43AM EDT175.000.010.000.010.00-105,160118.75%
AAPL210924C001775002021-09-23 10:27AM EDT177.500.010.000.010.00-30992125.00%
AAPL210924C001800002021-09-22 10:39AM EDT180.000.010.000.010.00-76,083131.25%
AAPL210924C001825002021-09-21 9:42AM EDT182.500.010.000.010.00-2140143.75%
AAPL210924C001850002021-09-20 1:08PM EDT185.000.010.000.010.00-141,089150.00%
AAPL210924C001875002021-09-21 9:30AM EDT187.500.010.000.010.00-1559156.25%
AAPL210924C001900002021-09-23 3:41PM EDT190.000.010.000.010.00-41,366162.50%
AAPL210924C001950002021-09-16 9:52AM EDT195.000.010.000.010.00-1500181.25%
AAPL210924C002000002021-09-23 3:19PM EDT200.000.010.000.010.00-91,051193.75%
認沽盤範圍2021年9月24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
AAPL210924P000750002021-09-22 10:20AM EDT75.000.010.000.010.00-1022400.00%
AAPL210924P000800002021-09-16 9:30AM EDT80.000.010.000.010.00-1349362.50%
AAPL210924P000850002021-09-10 3:32PM EDT85.000.010.000.010.00-2342337.50%
AAPL210924P000900002021-09-20 9:48AM EDT90.000.010.000.010.00-5179300.00%
AAPL210924P000950002021-09-17 3:29PM EDT95.000.010.000.010.00-2602268.75%
AAPL210924P001000002021-09-23 2:30PM EDT100.000.010.000.010.00-72,297237.50%
AAPL210924P001050002021-09-24 11:00AM EDT105.000.010.000.010.00-103,543212.50%
AAPL210924P001100002021-09-23 1:31PM EDT110.000.010.000.010.00-23,422181.25%
AAPL210924P001150002021-09-23 10:43AM EDT115.000.010.000.010.00-23,124156.25%
AAPL210924P001200002021-09-22 3:51PM EDT120.000.010.000.010.00-833,720131.25%
AAPL210924P001250002021-09-24 11:04AM EDT125.000.010.000.010.00-24,978106.25%
AAPL210924P001300002021-09-24 11:40AM EDT130.000.010.000.010.00-707,46081.25%
AAPL210924P001340002021-09-24 11:39AM EDT134.000.010.000.010.00-1866,87662.50%
AAPL210924P001350002021-09-24 11:36AM EDT135.000.010.000.01-0.01-50.00%3656,39457.81%
AAPL210924P001360002021-09-24 11:36AM EDT136.000.010.000.010.00-523,91153.13%
AAPL210924P001370002021-09-24 11:36AM EDT137.000.010.000.010.00-1754,08851.56%
AAPL210924P001380002021-09-24 11:25AM EDT138.000.010.000.010.00-85010,13346.88%
AAPL210924P001390002021-09-24 11:30AM EDT139.000.010.000.01-0.01-50.00%8135,56442.19%
AAPL210924P001400002021-09-24 11:38AM EDT140.000.010.000.01-0.01-50.00%1,24313,26736.72%
AAPL210924P001410002021-09-24 11:34AM EDT141.000.010.000.01-0.01-50.00%1,7658,36531.25%
AAPL210924P001420002021-09-24 11:36AM EDT142.000.010.010.02-0.03-75.00%1,2229,40429.30%
AAPL210924P001430002021-09-24 11:37AM EDT143.000.030.020.03-0.03-50.00%12,76011,24825.20%
AAPL210924P001440002021-09-24 11:40AM EDT144.000.030.030.04-0.06-66.67%5,5079,26819.92%
AAPL210924P001450002021-09-24 11:39AM EDT145.000.070.070.08-0.11-61.11%18,59018,14615.82%
AAPL210924P001460002021-09-24 11:40AM EDT146.000.280.270.28-0.06-17.65%43,70012,95214.26%
AAPL210924P001470002021-09-24 11:40AM EDT147.000.940.961.00+0.19+25.33%8,6538,00420.41%
AAPL210924P001480002021-09-24 11:39AM EDT148.001.951.901.98+0.65+50.00%1,7097,68830.47%
AAPL210924P001490002021-09-24 11:38AM EDT149.003.002.882.94+0.87+40.85%3584,56037.99%
AAPL210924P001500002021-09-24 11:40AM EDT150.003.883.854.00+0.81+26.38%48610,83949.71%
AAPL210924P001525002021-09-24 11:22AM EDT152.506.346.406.50+0.74+13.21%611,26866.60%
AAPL210924P001550002021-09-24 11:31AM EDT155.009.018.959.10+0.89+10.96%923,10989.84%
AAPL210924P001575002021-09-24 10:31AM EDT157.5011.3511.3511.50+0.70+6.57%295599.22%
AAPL210924P001600002021-09-24 10:59AM EDT160.0014.1613.9013.95+1.11+8.51%6140114.84%
AAPL210924P001625002021-09-24 10:44AM EDT162.5016.4016.3516.45+0.40+2.50%719127.15%
AAPL210924P001650002021-09-24 11:32AM EDT165.0019.0518.8519.00+0.85+4.67%225144.14%
AAPL210924P001675002021-09-24 10:01AM EDT167.5021.3021.4021.45-0.60-2.74%15158.20%
AAPL210924P001700002021-09-24 10:01AM EDT170.0023.8023.9024.00-4.05-14.54%55174.61%
AAPL210924P001725002021-09-21 11:06AM EDT172.5029.2526.3526.450.00-28181.25%
AAPL210924P001750002021-09-24 10:01AM EDT175.0028.8028.8529.00+0.60+2.13%6188197.27%
AAPL210924P001775002021-09-23 10:01AM EDT177.5031.0031.3531.450.00-21206.06%
AAPL210924P001800002021-09-15 10:42AM EDT180.0033.1833.8534.000.00-20221.68%
AAPL210924P001825002021-09-24 9:55AM EDT182.5036.7036.3536.50-2.30-5.90%11233.40%
AAPL210924P001850002021-09-23 9:37AM EDT185.0038.9538.9039.000.00-42248.63%
AAPL210924P001950002021-09-23 11:31AM EDT195.0048.2148.8549.000.00-21288.28%
AAPL210924P002000002021-09-22 2:01PM EDT200.0054.6053.8554.000.00-100308.59%