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
171.48-1.83 (-1.06%)
收市:04:00PM EDT
171.29 -0.19 (-0.11%)
收市後: 07:07PM EDT
價內期權
拍板:145.00
認購期權範圍2024年3月28日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AAPL240328C001450002024-03-28 9:30AM EDT2024-03-2826.4825.2028.25-1.22-4.40%1017183.20%
AAPL240405C001450002024-03-28 9:30AM EDT2024-04-0526.7025.5027.75+1.42+5.62%101655.66%
AAPL240412C001450002024-03-28 1:40PM EDT2024-04-1226.4826.9527.65-0.97-3.53%11259.72%
AAPL240419C001450002024-03-28 3:51PM EDT2024-04-1927.6825.2528.85-1.08-3.76%18576768.58%
AAPL240426C001450002024-03-28 10:10AM EDT2024-04-2626.8027.3528.05-1.80-6.29%1852.39%
AAPL240503C001450002024-03-21 1:01PM EDT2024-05-0328.6025.6029.500.00--259.11%
AAPL240517C001450002024-03-28 3:51PM EDT2024-05-1728.5325.7030.00-1.02-3.45%15267653.44%
AAPL240621C001450002024-03-28 9:30AM EDT2024-06-2129.6927.0530.60-0.51-1.69%14,01443.90%
AAPL240719C001450002024-03-28 10:47AM EDT2024-07-1929.2028.0031.95-1.70-5.50%1233543.20%
AAPL240816C001450002024-03-28 2:21PM EDT2024-08-1631.0831.2531.45-0.93-2.91%3521537.06%
AAPL240920C001450002024-03-28 12:55PM EDT2024-09-2031.9032.4032.70-0.83-2.54%41,17936.84%
AAPL241018C001450002024-03-28 11:11AM EDT2024-10-1832.2533.3033.50-1.95-5.70%29236.32%
AAPL241115C001450002024-03-25 2:29PM EDT2024-11-1534.1233.5034.300.00-519335.99%
AAPL241220C001450002024-03-27 10:00AM EDT2024-12-2036.0035.3535.600.00-122236.41%
AAPL250117C001450002024-03-28 2:40PM EDT2025-01-1736.2934.0537.60-1.36-3.61%143,86838.72%
AAPL250321C001450002024-03-27 3:32PM EDT2025-03-2137.2537.2038.25-1.75-4.49%1115536.33%
AAPL250620C001450002024-03-28 2:43PM EDT2025-06-2040.4539.6540.80-0.65-1.58%260336.55%
AAPL250919C001450002024-03-26 3:28PM EDT2025-09-1942.0241.6044.500.00-13838.65%
AAPL251219C001450002024-03-28 3:21PM EDT2025-12-1945.1242.7545.50+0.88+1.99%1460837.08%
AAPL260116C001450002024-03-28 2:37PM EDT2026-01-1645.5044.3547.30-0.30-0.66%514338.61%
AAPL260618C001450002024-03-28 1:19PM EDT2026-06-1848.1047.2049.45-1.20-2.43%413937.28%
AAPL261218C001450002024-03-28 11:09AM EDT2026-12-1851.6349.0053.50+0.30+0.58%21937.92%
認沽盤範圍2024年3月28日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AAPL240328P001450002024-03-26 11:08AM EDT2024-03-280.010.000.010.00-13,153112.50%
AAPL240405P001450002024-03-28 12:55PM EDT2024-04-050.020.010.030.00-1301,03844.53%
AAPL240412P001450002024-03-28 2:51PM EDT2024-04-120.050.030.06-0.01-16.67%7996136.52%
AAPL240419P001450002024-03-28 3:59PM EDT2024-04-190.110.100.12+0.01+10.00%725,33033.79%
AAPL240426P001450002024-03-28 3:47PM EDT2024-04-260.130.130.14-0.02-13.33%3215730.32%
AAPL240503P001450002024-03-28 1:40PM EDT2024-05-030.290.260.31+0.03+11.54%3216431.52%
AAPL240517P001450002024-03-28 3:54PM EDT2024-05-170.440.430.48+0.04+10.00%1615,69629.44%
AAPL240621P001450002024-03-28 3:49PM EDT2024-06-210.900.890.95+0.07+8.43%13312,08926.77%
AAPL240719P001450002024-03-28 1:42PM EDT2024-07-191.241.201.31+0.15+13.76%461,21725.45%
AAPL240816P001450002024-03-28 3:49PM EDT2024-08-161.751.711.76+0.07+4.17%63,70524.98%
AAPL240920P001450002024-03-28 1:45PM EDT2024-09-202.202.162.22+0.07+3.29%1018,73124.17%
AAPL241018P001450002024-03-28 3:32PM EDT2024-10-182.482.522.67-0.02-0.80%32,61023.99%
AAPL241115P001450002024-03-28 1:31PM EDT2024-11-153.253.103.35-0.26-7.41%416524.52%
AAPL241220P001450002024-03-28 3:26PM EDT2024-12-203.573.653.80+0.05+1.42%322,73724.06%
AAPL250117P001450002024-03-28 2:16PM EDT2025-01-174.004.004.20+0.26+6.95%715,73023.87%
AAPL250321P001450002024-03-28 10:23AM EDT2025-03-215.034.805.00+0.41+8.87%196923.39%
AAPL250620P001450002024-03-28 3:12PM EDT2025-06-206.046.056.45-0.26-4.13%23,97923.53%
AAPL250919P001450002024-03-28 12:03PM EDT2025-09-197.307.007.80+0.29+4.14%112423.61%
AAPL251219P001450002024-03-28 10:33AM EDT2025-12-198.528.008.70-0.08-0.93%11,39323.14%
AAPL260116P001450002024-03-26 1:02PM EDT2026-01-168.638.458.950.00-101,19022.99%
AAPL260618P001450002024-03-28 11:09AM EDT2026-06-1810.269.5010.30+0.26+2.60%350422.38%
AAPL261218P001450002024-03-28 2:59PM EDT2026-12-1811.009.0013.25-0.35-3.08%433123.44%