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
171.22 -0.26 (-0.15%)
收市後: 07:59PM EDT
價內期權
拍板:150.00
認購期權範圍2024年4月5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
AAPL240405C001500002024-03-28 3:39PM EDT2024-04-0522.1020.5022.75-1.43-6.08%7912580.86%
AAPL240412C001500002024-03-28 11:39AM EDT2024-04-1221.3520.3523.40-2.40-10.11%13767.70%
AAPL240419C001500002024-03-28 3:46PM EDT2024-04-1922.6521.1023.90-0.95-4.03%161,53760.84%
AAPL240426C001500002024-03-28 11:48AM EDT2024-04-2621.9021.1024.30-2.08-8.67%418056.24%
AAPL240503C001500002024-03-28 1:04PM EDT2024-05-0322.6921.9024.70-1.11-4.66%21453.27%
AAPL240517C001500002024-03-28 3:43PM EDT2024-05-1723.6422.9525.25-1.27-5.10%6790648.34%
AAPL240621C001500002024-03-28 3:52PM EDT2024-06-2125.1524.3026.45-1.13-4.30%3112,25442.07%
AAPL240719C001500002024-03-28 3:35PM EDT2024-07-1926.1525.2027.55-0.60-2.24%9768340.27%
AAPL240816C001500002024-03-28 11:06AM EDT2024-08-1626.1526.4526.90-0.55-2.06%263334.06%
AAPL240920C001500002024-03-28 11:02AM EDT2024-09-2027.3926.0528.05-2.23-7.53%42,59133.61%
AAPL241018C001500002024-03-28 3:51PM EDT2024-10-1829.5028.4029.25+1.50+5.36%43434.15%
AAPL241115C001500002024-03-28 3:14PM EDT2024-11-1530.3729.6530.35+0.77+2.60%1527234.49%
AAPL241220C001500002024-03-28 2:51PM EDT2024-12-2031.4529.5033.00-0.55-1.72%2620,90037.57%
AAPL250117C001500002024-03-28 2:56PM EDT2025-01-1732.5032.0034.15-1.00-2.99%3813,24337.94%
AAPL250321C001500002024-03-28 10:34AM EDT2025-03-2133.6033.9034.55-1.90-5.35%759035.13%
AAPL250620C001500002024-03-28 1:12PM EDT2025-06-2036.5336.1037.25-0.97-2.59%381,41035.50%
AAPL250919C001500002024-03-28 10:11AM EDT2025-09-1938.4038.3539.80-1.63-4.07%423535.90%
AAPL251219C001500002024-03-28 12:05PM EDT2025-12-1940.9541.0543.35-1.55-3.65%122,58337.72%
AAPL260116C001500002024-03-28 10:26AM EDT2026-01-1641.8541.4542.55-1.00-2.33%11,74335.92%
AAPL260618C001500002024-03-28 1:36PM EDT2026-06-1844.9444.2545.85-1.66-3.56%443536.05%
AAPL261218C001500002024-03-28 3:21PM EDT2026-12-1848.6246.5050.50-0.94-1.90%264037.28%
認沽盤範圍2024年4月5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
AAPL240405P001500002024-03-28 3:54PM EDT2024-04-050.030.020.030.00-1,1885,68238.67%
AAPL240412P001500002024-03-28 11:59AM EDT2024-04-120.080.060.090.00-1674332.91%
AAPL240419P001500002024-03-28 3:59PM EDT2024-04-190.150.130.16+0.01+7.14%8810,65029.98%
AAPL240426P001500002024-03-28 3:47PM EDT2024-04-260.200.190.22-0.02-9.09%2351,15927.69%
AAPL240503P001500002024-03-28 3:59PM EDT2024-05-030.430.420.47+0.03+7.50%2131,11629.18%
AAPL240517P001500002024-03-28 3:55PM EDT2024-05-170.680.670.72+0.08+13.33%70028,27627.52%
AAPL240621P001500002024-03-28 3:59PM EDT2024-06-211.321.321.41+0.16+13.79%23821,57225.65%
AAPL240719P001500002024-03-28 3:57PM EDT2024-07-191.721.741.80+0.18+11.69%4003,24024.12%
AAPL240816P001500002024-03-28 3:43PM EDT2024-08-162.302.332.38+0.11+5.02%2,5266,57623.89%
AAPL240920P001500002024-03-28 12:52PM EDT2024-09-202.992.872.94+0.31+11.57%24019,49523.22%
AAPL241018P001500002024-03-28 3:00PM EDT2024-10-183.233.303.55-0.03-0.92%41,31023.33%
AAPL241115P001500002024-03-27 2:57PM EDT2024-11-153.904.004.200.00-360523.56%
AAPL241220P001500002024-03-28 1:55PM EDT2024-12-204.604.554.80+0.20+4.55%115,45523.36%
AAPL250117P001500002024-03-28 3:12PM EDT2025-01-175.025.005.15+0.42+9.13%88021,71722.98%
AAPL250321P001500002024-03-28 3:59PM EDT2025-03-216.055.856.25+0.25+4.31%8983,78622.98%
AAPL250620P001500002024-03-28 10:41AM EDT2025-06-207.527.207.60+0.52+7.43%228,82622.76%
AAPL250919P001500002024-03-28 2:28PM EDT2025-09-198.408.209.05+0.15+1.82%371022.89%
AAPL251219P001500002024-03-28 3:05PM EDT2025-12-199.609.509.95+0.10+1.05%44,31722.39%
AAPL260116P001500002024-03-28 10:34AM EDT2026-01-1610.009.8010.20+0.25+2.56%48,05422.23%
AAPL260618P001500002024-03-28 2:56PM EDT2026-06-1811.3011.2011.550.00-21,03521.60%
AAPL261218P001500002024-03-28 2:16PM EDT2026-12-1812.6610.5013.00+0.11+0.88%466821.03%