香港股市 將收市,收市時間:5 小時 47 分鐘

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
160.77+3.12 (+1.98%)
收市價: 04:00PM EDT
160.32 -0.45 (-0.28%)
收市後: 07:59PM EDT
價內期權
拍板:165.00
認購期權範圍2023年3月31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
AAPL230331C001650002023-03-29 3:59PM EDT2023-03-310.070.070.08+0.04+133.33%36,97834,20223.24%
AAPL230406C001650002023-03-29 3:59PM EDT2023-04-060.500.500.54+0.26+108.33%13,5349,02020.53%
AAPL230414C001650002023-03-29 3:59PM EDT2023-04-141.321.301.40+0.55+71.43%3,0255,78722.51%
AAPL230421C001650002023-03-29 3:59PM EDT2023-04-211.941.921.99+0.70+56.45%6,50050,51922.86%
AAPL230428C001650002023-03-29 3:59PM EDT2023-04-282.802.672.80+0.98+53.85%1,2183,43524.74%
AAPL230505C001650002023-03-29 3:59PM EDT2023-05-054.003.904.15+1.00+33.33%10271329.16%
AAPL230519C001650002023-03-29 3:59PM EDT2023-05-194.854.804.90+1.05+27.63%2,29728,59228.03%
AAPL230616C001650002023-03-29 3:58PM EDT2023-06-166.706.656.85+1.30+24.07%2,41624,55529.14%
AAPL230721C001650002023-03-29 3:56PM EDT2023-07-218.458.458.75+1.32+18.51%24211,83029.58%
AAPL230818C001650002023-03-29 3:52PM EDT2023-08-1810.3010.1010.45+1.50+17.05%4826,97930.76%
AAPL230915C001650002023-03-29 3:59PM EDT2023-09-1511.4411.3511.50+1.82+18.92%3148,73530.51%
AAPL231020C001650002023-03-29 3:59PM EDT2023-10-2013.0512.9013.35+1.55+13.48%783,11331.64%
AAPL231117C001650002023-03-29 3:50PM EDT2023-11-1714.4514.2014.45+2.15+17.48%8517831.82%
AAPL231215C001650002023-03-29 2:18PM EDT2023-12-1515.0015.1515.50-0.04-0.27%383,21632.00%
AAPL240119C001650002023-03-29 3:51PM EDT2024-01-1916.8016.5016.80+1.67+11.04%4818,57732.30%
AAPL240315C001650002023-03-29 2:34PM EDT2024-03-1518.4518.6018.90+1.68+10.02%461332.96%
AAPL240621C001650002023-03-29 3:28PM EDT2024-06-2121.8521.5022.05+1.85+9.25%184,97533.59%
AAPL240920C001650002023-03-29 1:14PM EDT2024-09-2024.1523.9024.55+1.05+4.55%12024733.87%
AAPL241220C001650002023-03-29 2:04PM EDT2024-12-2026.4026.4027.20+1.66+6.71%73134.51%
AAPL250117C001650002023-03-29 11:28AM EDT2025-01-1726.9027.0028.95+1.55+6.11%15,08535.83%
AAPL250620C001650002023-03-29 2:06PM EDT2025-06-2030.5530.8031.45+1.43+4.91%483734.92%
AAPL251219C001650002023-03-29 3:54PM EDT2025-12-1934.6034.2035.20+1.75+5.33%481,30735.20%
認沽盤範圍2023年3月31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
AAPL230331P001650002023-03-29 3:59PM EDT2023-03-314.303.904.70-3.25-43.05%9921,61938.92%
AAPL230406P001650002023-03-29 3:57PM EDT2023-04-064.754.454.80-2.75-36.67%7093,99420.97%
AAPL230414P001650002023-03-29 3:59PM EDT2023-04-145.255.155.45-3.65-41.01%9020620.95%
AAPL230421P001650002023-03-29 3:59PM EDT2023-04-215.705.605.80-2.70-32.14%2,8152,11019.97%
AAPL230428P001650002023-03-29 3:46PM EDT2023-04-286.306.206.60-2.60-29.21%35334422.27%
AAPL230505P001650002023-03-29 3:57PM EDT2023-05-057.527.307.55-2.23-22.87%81724.96%
AAPL230519P001650002023-03-29 3:59PM EDT2023-05-198.287.658.45-2.05-19.85%3075,93425.15%
AAPL230616P001650002023-03-29 3:59PM EDT2023-06-169.569.359.65-1.89-16.51%7907,80024.30%
AAPL230721P001650002023-03-29 3:29PM EDT2023-07-2110.6510.5010.85-2.45-18.70%493,42323.62%
AAPL230818P001650002023-03-29 3:53PM EDT2023-08-1811.9011.7012.10-2.35-16.49%15959524.31%
AAPL230915P001650002023-03-29 3:15PM EDT2023-09-1512.8512.4512.85-2.05-13.76%103,17323.94%
AAPL231020P001650002023-03-29 3:33PM EDT2023-10-2013.6513.3013.75-1.86-11.99%13157923.68%
AAPL231117P001650002023-03-29 10:22AM EDT2023-11-1714.9014.5014.95-2.20-12.87%113524.56%
AAPL231215P001650002023-03-29 12:41PM EDT2023-12-1515.5015.0015.55-0.65-4.02%2142324.31%
AAPL240119P001650002023-03-29 3:17PM EDT2024-01-1915.7415.7516.05-1.93-10.92%138,26223.70%
AAPL240315P001650002023-03-28 10:48AM EDT2024-03-1519.3116.1017.500.00-129924.04%
AAPL240621P001650002023-03-29 1:11PM EDT2024-06-2119.0018.6019.00-0.85-4.28%23,47623.37%
AAPL240920P001650002023-03-29 1:15PM EDT2024-09-2020.3019.7520.35-1.85-8.35%16823.04%
AAPL241220P001650002023-03-28 1:14PM EDT2024-12-2023.4021.1521.650.00-231922.87%
AAPL250117P001650002023-03-29 3:54PM EDT2025-01-1721.8021.5021.95-2.00-8.40%4604,90622.73%
AAPL250620P001650002023-03-21 9:56AM EDT2025-06-2024.6822.9523.850.00-159022.46%
AAPL251219P001650002023-03-29 3:54PM EDT2025-12-1925.3024.8025.70-0.90-3.44%523322.06%