香港股市 將在 1 小時 33 分鐘 開市

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
148.31+0.28 (+0.19%)
收市價: 04:00PM EST
148.02 -0.29 (-0.20%)
收市後: 06:57PM EST
價內期權
拍板:160.00
認購期權範圍2022年12月2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
AAPL221202C001600002022-12-01 3:54PM EST2022-12-020.030.000.010.00-3,86814,50641.41%
AAPL221209C001600002022-12-01 3:59PM EST2022-12-090.100.090.10+0.01+11.11%3,9029,78627.25%
AAPL221216C001600002022-12-01 3:59PM EST2022-12-160.430.410.44+0.02+4.88%4,60995,47928.42%
AAPL221223C001600002022-12-01 3:59PM EST2022-12-230.660.640.66+0.01+1.54%7947,62226.64%
AAPL221230C001600002022-12-01 3:58PM EST2022-12-300.960.920.96+0.02+2.13%1,7233,47526.34%
AAPL230106C001600002022-12-01 3:58PM EST2023-01-061.371.331.42+0.07+5.38%9501,12627.36%
AAPL230120C001600002022-12-01 3:59PM EST2023-01-202.282.232.29+0.08+3.64%4,73889,63828.47%
AAPL230217C001600002022-12-01 3:59PM EST2023-02-174.504.454.55+0.05+1.12%99210,66632.35%
AAPL230317C001600002022-12-01 3:56PM EST2023-03-176.045.956.05+0.29+5.04%1,42316,52432.83%
AAPL230421C001600002022-12-01 3:00PM EST2023-04-217.937.707.85+0.33+4.34%1604,89133.59%
AAPL230519C001600002022-12-01 2:30PM EST2023-05-199.559.409.50+0.91+10.53%802,13334.89%
AAPL230616C001600002022-12-01 3:52PM EST2023-06-1610.8610.6510.85+0.41+3.92%1,05625,57935.48%
AAPL230721C001600002022-12-01 3:27PM EST2023-07-2111.9511.9012.20+0.22+1.88%161,53735.59%
AAPL230915C001600002022-12-01 3:43PM EST2023-09-1514.5014.0514.75+0.60+4.32%158,10936.82%
AAPL240119C001600002022-12-01 3:54PM EST2024-01-1918.8018.1018.75+0.70+3.87%8618,89337.07%
AAPL240315C001600002022-12-01 3:52PM EST2024-03-1520.5519.7020.85+1.67+8.85%65912937.92%
AAPL240621C001600002022-12-01 3:29PM EST2024-06-2123.0822.8023.45+1.00+4.53%95,82038.02%
AAPL250117C001600002022-12-01 2:36PM EST2025-01-1728.1027.5528.50+0.30+1.08%1485,84938.37%
認沽盤範圍2022年12月2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
AAPL221202P001600002022-12-01 3:55PM EST2022-12-0211.3511.1011.75-2.15-15.93%7816452.73%
AAPL221209P001600002022-12-01 3:46PM EST2022-12-0911.4011.3011.85-1.35-10.59%31921229.83%
AAPL221216P001600002022-12-01 2:40PM EST2022-12-1611.7011.5511.95-0.95-7.51%22653,76324.90%
AAPL221223P001600002022-12-01 3:25PM EST2022-12-2312.0511.6512.25-6.97-36.65%433525.39%
AAPL221230P001600002022-12-01 3:58PM EST2022-12-3012.0411.9512.15-1.96-14.00%197521.02%
AAPL230106P001600002022-12-01 2:51PM EST2023-01-0612.1012.1512.55-5.70-32.02%22022.86%
AAPL230120P001600002022-12-01 2:45PM EST2023-01-2013.0012.8513.20-0.85-6.14%1,13670,94823.88%
AAPL230217P001600002022-12-01 3:41PM EST2023-02-1714.7014.7015.00-0.85-5.47%935,05327.31%
AAPL230317P001600002022-12-01 3:57PM EST2023-03-1715.7515.8516.10-0.65-3.96%5612,64427.33%
AAPL230421P001600002022-12-01 1:01PM EST2023-04-2117.5016.9517.15-2.30-11.62%44,19226.81%
AAPL230519P001600002022-12-01 2:08PM EST2023-05-1918.6018.1018.70-0.25-1.33%12288728.56%
AAPL230616P001600002022-12-01 2:59PM EST2023-06-1618.9818.8519.40-0.42-2.16%2711,01928.13%
AAPL230721P001600002022-11-30 3:41PM EST2023-07-2120.4019.6020.000.00-241,32627.25%
AAPL230915P001600002022-11-30 3:37PM EST2023-09-1521.6820.9021.350.00-202,25127.09%
AAPL240119P001600002022-12-01 10:46AM EST2024-01-1924.1523.1023.90-0.45-1.83%417,24226.71%
AAPL240315P001600002022-12-01 10:28AM EST2024-03-1525.2523.9024.55-0.20-0.79%63126.05%
AAPL240621P001600002022-12-01 3:05PM EST2024-06-2125.5025.2026.15-1.15-4.32%25,84025.88%
AAPL250117P001600002022-11-30 3:44PM EST2025-01-1728.4527.5528.400.00-2051,77824.73%