香港股市 將在 3 小時 6 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
184.37+2.05 (+1.12%)
收市:04:00PM EST
184.13 -0.24 (-0.13%)
收市後: 05:24PM EST
價內期權
認購期權範圍2024年2月23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
AAPL240223C000950002024-02-20 3:32PM EST95.0089.3589.0089.60+3.05+3.53%113417.19%
AAPL240223C001000002024-02-20 3:32PM EST100.0081.3084.0084.600.00-310387.89%
AAPL240223C001100002024-01-22 12:07PM EST110.0083.5071.5571.900.00--10.00%
AAPL240223C001150002024-02-16 3:54PM EST115.0066.8769.0069.600.00-12307.81%
AAPL240223C001200002024-02-15 3:57PM EST120.0064.4064.0064.600.00-63282.81%
AAPL240223C001250002024-02-15 1:57PM EST125.0057.2759.0059.600.00--2259.18%
AAPL240223C001300002024-02-13 3:44PM EST130.0054.5554.0054.600.00-231236.33%
AAPL240223C001350002024-02-20 1:15PM EST135.0045.7049.0549.600.00-52213.87%
AAPL240223C001400002024-02-21 3:43PM EST140.0041.9844.0544.600.00-45192.19%
AAPL240223C001450002024-02-14 12:40PM EST145.0037.9339.0539.650.00-13176.95%
AAPL240223C001500002024-02-22 3:41PM EST150.0034.3134.0534.65+2.86+9.09%21105155.66%
AAPL240223C001550002024-02-22 3:20PM EST155.0029.8229.0529.60+3.62+13.82%1823129.88%
AAPL240223C001575002024-02-22 3:28PM EST157.5027.2526.5527.10+3.35+14.02%1082119.92%
AAPL240223C001600002024-02-22 1:48PM EST160.0024.2624.0524.65+2.71+12.58%578706114.16%
AAPL240223C001625002024-02-22 3:09PM EST162.5022.0521.5522.15+3.65+19.84%422103.91%
AAPL240223C001650002024-02-22 10:30AM EST165.0018.0819.0519.65+1.58+9.58%1310993.65%
AAPL240223C001675002024-02-22 1:52PM EST167.5016.7616.5517.15+2.21+15.19%98983.40%
AAPL240223C001700002024-02-22 3:57PM EST170.0014.4614.1014.65+2.18+17.75%27835273.05%
AAPL240223C001725002024-02-22 2:03PM EST172.5012.4311.5512.15+2.43+24.30%20663662.60%
AAPL240223C001750002024-02-22 3:57PM EST175.009.409.109.65+1.90+25.33%7192,73652.05%
AAPL240223C001775002024-02-22 3:59PM EST177.506.856.857.15+1.70+33.01%52059841.11%
AAPL240223C001800002024-02-22 3:59PM EST180.004.354.254.55+1.45+50.00%9,43010,52026.07%
AAPL240223C001825002024-02-22 3:59PM EST182.502.062.042.14+0.69+50.36%34,50223,73916.94%
AAPL240223C001850002024-02-22 3:59PM EST185.000.530.530.54+0.04+8.16%106,56343,15914.99%
AAPL240223C001875002024-02-22 3:59PM EST187.500.070.070.08-0.08-53.33%53,53333,00516.11%
AAPL240223C001900002024-02-22 3:59PM EST190.000.010.010.02-0.04-80.00%15,38234,14219.73%
AAPL240223C001925002024-02-22 3:50PM EST192.500.010.000.010.00-2,87513,97424.61%
AAPL240223C001950002024-02-22 3:59PM EST195.000.010.000.010.00-1,07620,37230.86%
AAPL240223C001975002024-02-22 3:36PM EST197.500.010.000.010.00-1147,32136.72%
AAPL240223C002000002024-02-22 3:15PM EST200.000.010.000.010.00-6817,95242.97%
AAPL240223C002025002024-02-22 1:48PM EST202.500.010.000.010.00-81,91548.44%
AAPL240223C002050002024-02-22 1:48PM EST205.000.010.000.010.00-2911,33050.00%
AAPL240223C002075002024-02-20 9:30AM EST207.500.010.000.010.00-159956.25%
AAPL240223C002100002024-02-22 11:44AM EST210.000.010.000.010.00-1413,94260.94%
AAPL240223C002125002024-02-15 1:53PM EST212.500.010.000.010.00-2218865.63%
AAPL240223C002150002024-02-22 9:59AM EST215.000.010.000.010.00-44,89071.88%
AAPL240223C002175002024-02-13 11:34AM EST217.500.010.000.010.00-67775.00%
AAPL240223C002200002024-02-22 1:18PM EST220.000.010.000.010.00-46,06781.25%
AAPL240223C002250002024-02-22 1:06PM EST225.000.010.000.010.00-1637790.63%
AAPL240223C002300002024-02-22 12:45PM EST230.000.010.000.010.00-178996.88%
AAPL240223C002350002024-02-22 9:43AM EST235.000.010.000.010.00-1232106.25%
AAPL240223C002400002024-02-16 2:18PM EST240.000.010.000.010.00-1124115.63%
AAPL240223C002450002024-01-29 11:23AM EST245.000.010.000.010.00-11125.00%
AAPL240223C002500002024-02-21 9:30AM EST250.000.010.000.010.00-17131.25%
AAPL240223C002550002024-02-06 9:30AM EST255.000.010.000.010.00-58137.50%
AAPL240223C002600002024-02-20 9:30AM EST260.000.010.000.010.00-23146.88%
AAPL240223C002650002024-02-22 11:59AM EST265.000.010.000.010.00-2128156.25%
認沽盤範圍2024年2月23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
AAPL240223P000950002024-02-16 10:28AM EST95.000.010.000.010.00-166275.00%
AAPL240223P001000002024-02-21 9:47AM EST100.000.010.000.010.00-1920262.50%
AAPL240223P001050002024-02-16 1:27PM EST105.000.010.000.010.00-5420237.50%
AAPL240223P001100002024-02-09 2:40PM EST110.000.010.000.010.00-70367218.75%
AAPL240223P001150002024-02-14 11:16AM EST115.000.010.000.010.00-1205200.00%
AAPL240223P001200002024-02-08 3:21PM EST120.000.010.000.010.00-101243187.50%
AAPL240223P001250002024-02-16 2:49PM EST125.000.010.000.010.00-3284168.75%
AAPL240223P001300002024-02-16 3:56PM EST130.000.010.000.010.00-133596153.13%
AAPL240223P001350002024-02-16 3:59PM EST135.000.010.000.010.00-1,3881,506137.50%
AAPL240223P001400002024-02-16 3:55PM EST140.000.010.000.010.00-958904121.88%
AAPL240223P001450002024-02-22 9:50AM EST145.000.010.000.010.00-3603106.25%
AAPL240223P001490002024-02-20 3:42PM EST149.000.010.000.010.00-9420096.88%
AAPL240223P001500002024-02-21 9:30AM EST150.000.010.000.010.00-111,76793.75%
AAPL240223P001550002024-02-22 1:13PM EST155.000.010.000.010.00-22,28081.25%
AAPL240223P001575002024-02-21 12:11PM EST157.500.010.000.010.00-1587973.44%
AAPL240223P001600002024-02-22 12:11PM EST160.000.010.000.010.00-573,11165.63%
AAPL240223P001625002024-02-22 1:22PM EST162.500.010.000.010.00-181,14559.38%
AAPL240223P001650002024-02-22 3:06PM EST165.000.010.000.01-0.01-50.00%643,37953.13%
AAPL240223P001675002024-02-22 3:14PM EST167.500.010.000.01-0.01-50.00%1863,84650.00%
AAPL240223P001700002024-02-22 3:23PM EST170.000.010.000.01-0.02-66.67%1,0196,20442.97%
AAPL240223P001725002024-02-22 3:50PM EST172.500.010.010.02-0.04-80.00%7953,81439.45%
AAPL240223P001750002024-02-22 3:46PM EST175.000.020.010.02-0.06-75.00%8,62118,12732.03%
AAPL240223P001775002024-02-22 3:57PM EST177.500.020.020.03-0.18-90.00%6,8069,93225.78%
AAPL240223P001800002024-02-22 3:59PM EST180.000.040.040.05-0.51-92.73%15,76228,64819.34%
AAPL240223P001825002024-02-22 3:59PM EST182.500.220.200.25-1.23-84.83%28,79611,27516.41%
AAPL240223P001850002024-02-22 3:59PM EST185.001.171.101.21-1.88-61.64%16,2797,52315.72%
AAPL240223P001875002024-02-22 3:59PM EST187.503.153.053.30-2.54-44.64%1,4652,21419.83%
AAPL240223P001900002024-02-22 3:53PM EST190.005.655.455.90-2.47-30.42%2,4231,08534.08%
AAPL240223P001925002024-02-22 3:06PM EST192.507.707.958.40-2.90-27.36%2629044.24%
AAPL240223P001950002024-02-22 3:21PM EST195.0010.1510.4510.90-3.85-27.50%6,88530153.71%
AAPL240223P001975002024-02-15 10:13AM EST197.5014.8512.9513.350.00-1259.86%
AAPL240223P002000002024-02-22 3:06PM EST200.0015.2015.4015.95-3.75-19.79%6719151.95%
AAPL240223P002025002024-02-22 10:39AM EST202.5019.3117.9518.40+0.53+2.82%3358.59%
AAPL240223P002050002024-02-21 2:38PM EST205.0024.1020.4520.900.00-50764.84%
AAPL240223P002075002024-02-22 11:10AM EST207.5024.6522.9523.40-0.90-3.52%1071.09%
AAPL240223P002100002024-02-22 11:06AM EST210.0027.3025.4525.90+1.04+3.96%80077.34%
AAPL240223P002150002024-02-14 11:25AM EST215.0031.4630.4530.900.00-120089.45%
AAPL240223P002200002024-02-16 10:10AM EST220.0037.6035.4535.900.00-1000100.78%
AAPL240223P002250002024-02-21 2:57PM EST225.0043.7540.4040.900.00-41101.56%
AAPL240223P002300002024-02-21 1:10PM EST230.0048.3545.4045.90+48.35--0112.50%
AAPL240223P002350002024-02-13 3:33PM EST235.0051.1050.4050.900.00-680121.88%
AAPL240223P002400002024-02-12 3:40PM EST240.0052.9255.4555.900.00--0142.97%
AAPL240223P002500002024-02-22 1:31PM EST250.0065.8065.4065.90+65.80-20148.44%