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
179.66-1.09 (-0.60%)
收市:04:00PM EST
179.03 -0.63 (-0.35%)
收市後: 08:00PM EST
價內期權
拍板:195.00
認購期權範圍2024年3月8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
AAPL240308C001950002024-03-01 3:59PM EST2024-03-080.040.030.040.00-8,11715,60527.54%
AAPL240315C001950002024-03-01 3:59PM EST2024-03-150.130.130.14-0.03-18.75%11,09746,89223.83%
AAPL240322C001950002024-03-01 3:59PM EST2024-03-220.250.240.260.00-2,2687,89422.07%
AAPL240328C001950002024-03-01 3:59PM EST2024-03-280.360.350.37-0.07-16.28%3,3465,54121.09%
AAPL240405C001950002024-03-01 3:56PM EST2024-04-050.560.520.56-0.10-15.15%2,7801,98920.58%
AAPL240419C001950002024-03-01 3:59PM EST2024-04-190.960.940.97-0.12-11.11%7,96029,38620.42%
AAPL240517C001950002024-03-01 3:59PM EST2024-05-172.312.302.35-0.24-9.41%1,77716,70722.49%
AAPL240621C001950002024-03-01 3:59PM EST2024-06-213.653.603.70-0.30-7.59%2,60019,42622.86%
AAPL240719C001950002024-03-01 3:57PM EST2024-07-194.454.404.50-0.25-5.32%8634,13922.55%
AAPL240816C001950002024-03-01 3:52PM EST2024-08-165.745.655.80-0.41-6.67%1283,95023.57%
AAPL240920C001950002024-03-01 3:08PM EST2024-09-206.836.756.85-0.17-2.43%31310,72023.57%
AAPL241018C001950002024-03-01 2:32PM EST2024-10-187.987.707.90-0.17-2.09%2616824.06%
AAPL241115C001950002024-03-01 3:21PM EST2024-11-159.249.109.25-0.16-1.70%218225.06%
AAPL241220C001950002024-03-01 3:25PM EST2024-12-2010.3010.2010.40-0.29-2.74%946,71525.38%
AAPL250117C001950002024-03-01 3:54PM EST2025-01-1711.2011.0011.30-0.25-2.18%4,16517,39625.62%
AAPL250321C001950002024-03-01 3:37PM EST2025-03-2113.4313.3513.60-0.47-3.38%2510826.61%
AAPL250620C001950002024-03-01 1:43PM EST2025-06-2016.5016.4516.80-1.00-5.71%313,99127.87%
AAPL250919C001950002024-03-01 3:57PM EST2025-09-1919.3618.9019.55-0.90-4.44%3012828.62%
AAPL251219C001950002024-03-01 12:42PM EST2025-12-1921.2121.8022.15-1.13-5.06%672,24029.27%
AAPL260116C001950002024-03-01 2:56PM EST2026-01-1622.9022.4522.90-0.05-0.22%885,02929.43%
AAPL260618C001950002024-03-01 3:55PM EST2026-06-1826.4026.0026.55-1.10-4.00%4431729.97%
認沽盤範圍2024年3月8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
AAPL240308P001950002024-03-01 2:51PM EST2024-03-0815.0015.1515.60+0.35+2.39%3,39213338.23%
AAPL240315P001950002024-03-01 3:57PM EST2024-03-1515.3715.0015.75+0.01+0.07%20,0776,88630.05%
AAPL240322P001950002024-03-01 3:48PM EST2024-03-2215.3515.1515.65+0.80+5.50%3215622.97%
AAPL240328P001950002024-03-01 3:34PM EST2024-03-2815.5215.1515.65+1.01+6.96%11633520.26%
AAPL240405P001950002024-03-01 11:57AM EST2024-04-0516.9415.1015.75+1.52+9.86%2433319.02%
AAPL240419P001950002024-03-01 3:56PM EST2024-04-1915.5015.1515.85+0.23+1.51%916,16316.99%
AAPL240517P001950002024-03-01 3:59PM EST2024-05-1716.1015.7516.35+0.75+4.89%1036,13216.52%
AAPL240621P001950002024-03-01 3:59PM EST2024-06-2116.6516.1517.10+0.70+4.39%2712,02216.63%
AAPL240719P001950002024-03-01 10:57AM EST2024-07-1917.9616.3517.40+1.70+10.46%141,67615.82%
AAPL240816P001950002024-03-01 1:02PM EST2024-08-1618.4616.9018.00+1.42+8.33%21,04916.07%
AAPL240920P001950002024-03-01 12:06PM EST2024-09-2019.4717.6018.20+1.98+11.32%105,79115.09%
AAPL241018P001950002024-03-01 12:06PM EST2024-10-1819.7917.2019.35+2.09+11.81%2316.58%
AAPL241115P001950002024-02-21 9:30AM EST2024-11-1518.3518.3519.700.00-12816.33%
AAPL241220P001950002024-03-01 10:27AM EST2024-12-2020.3219.2020.00+1.65+8.84%13,50215.87%
AAPL250117P001950002024-02-29 3:59PM EST2025-01-1720.0018.9020.60+0.73+3.79%28,78416.16%
AAPL250321P001950002024-03-01 12:53PM EST2025-03-2121.7020.8021.20+1.55+7.69%183715.69%
AAPL250620P001950002024-02-29 9:45AM EST2025-06-2022.2522.3022.75+0.95+4.46%156916.15%
AAPL250919P001950002024-03-01 10:42AM EST2025-09-1924.4523.4024.00+4.89+25.00%38716.28%
AAPL251219P001950002024-03-01 10:32AM EST2025-12-1925.7024.7025.25+3.00+13.22%12,26216.47%
AAPL260116P001950002024-03-01 2:08PM EST2026-01-1625.1524.9525.50+0.30+1.21%868516.39%
AAPL260618P001950002024-03-01 3:23PM EST2026-06-1826.4526.3527.10+0.60+2.32%129316.34%