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
176.55+1.51 (+0.86%)
收市:04:00PM EDT
176.23 -0.32 (-0.18%)
收市後: 07:59PM EDT
價內期權
拍板:200.00
認購期權範圍2024年4月19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
AAPL240419C002000002024-04-12 3:58PM EDT2024-04-190.030.010.03+0.02+200.00%4,00735,20438.09%
AAPL240426C002000002024-04-12 3:53PM EDT2024-04-260.070.060.07+0.06+600.00%2,9227,57430.18%
AAPL240503C002000002024-04-12 3:59PM EDT2024-05-030.270.250.31+0.10+58.82%4,7475,38431.89%
AAPL240510C002000002024-04-12 3:59PM EDT2024-05-100.370.340.40+0.13+54.17%1,07682329.13%
AAPL240517C002000002024-04-12 3:59PM EDT2024-05-170.490.490.52+0.19+63.33%29,02431,43827.66%
AAPL240524C002000002024-04-12 3:51PM EDT2024-05-240.640.600.64+0.26+68.42%21142126.54%
AAPL240531C002000002024-04-12 3:51PM EDT2024-05-310.720.710.76+0.23+46.94%9465725.66%
AAPL240621C002000002024-04-12 3:59PM EDT2024-06-211.481.421.49+0.36+32.14%10,15861,58326.05%
AAPL240719C002000002024-04-12 3:57PM EDT2024-07-192.102.042.13+0.47+28.83%3,37317,24524.82%
AAPL240816C002000002024-04-12 3:58PM EDT2024-08-163.193.153.20+0.64+25.10%91011,95925.53%
AAPL240920C002000002024-04-12 3:57PM EDT2024-09-204.154.104.20+0.67+19.25%2,37832,17525.32%
AAPL241018C002000002024-04-12 3:57PM EDT2024-10-185.004.905.05+0.80+19.05%4313,25025.41%
AAPL241115C002000002024-04-12 2:46PM EDT2024-11-156.086.106.25+0.53+9.55%1411,04226.28%
AAPL241220C002000002024-04-12 3:59PM EDT2024-12-207.307.107.35+1.05+16.80%3369,53026.50%
AAPL250117C002000002024-04-12 3:57PM EDT2025-01-178.108.008.15+0.90+12.50%2,49941,12426.57%
AAPL250321C002000002024-04-12 3:45PM EDT2025-03-2110.0510.1010.25+0.81+8.77%2136,16827.31%
AAPL250620C002000002024-04-12 3:58PM EDT2025-06-2013.2013.0513.35+0.96+7.84%1034,23428.49%
AAPL250919C002000002024-04-12 12:31PM EDT2025-09-1915.5215.3516.00+1.15+8.00%74,33529.11%
AAPL251219C002000002024-04-12 3:42PM EDT2025-12-1918.5018.5018.90+1.07+6.14%1956,89230.08%
AAPL260116C002000002024-04-12 3:48PM EDT2026-01-1619.4019.2519.50+1.20+6.59%1495,57730.06%
AAPL260618C002000002024-04-12 3:53PM EDT2026-06-1823.4423.0023.65+1.24+5.59%1113,75031.02%
AAPL261218C002000002024-04-12 2:56PM EDT2026-12-1826.8526.8528.50+0.35+1.32%501,03032.18%
認沽盤範圍2024年4月19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
AAPL240419P002000002024-04-12 3:15PM EDT2024-04-1923.3822.7024.05-1.47-5.92%1,22017663.97%
AAPL240426P002000002024-04-12 3:37PM EDT2024-04-2623.9022.9524.05-0.95-3.82%27345.26%
AAPL240503P002000002024-04-12 1:40PM EDT2024-05-0324.2822.8524.10-1.32-5.16%15537.70%
AAPL240510P002000002024-04-12 12:34PM EDT2024-05-1024.6622.7524.45-0.38-1.52%2436.57%
AAPL240517P002000002024-04-12 1:12PM EDT2024-05-1724.7022.8524.25-0.15-0.60%112030.79%
AAPL240531P002000002024-04-12 1:20PM EDT2024-05-3124.9023.1025.400.00-10034.05%
AAPL240621P002000002024-04-12 12:13PM EDT2024-06-2124.2523.2023.90-0.79-3.15%5943,44118.95%
AAPL240719P002000002024-04-12 12:49PM EDT2024-07-1925.5023.3524.10-0.56-2.15%99217.47%
AAPL240816P002000002024-04-12 11:50AM EDT2024-08-1624.3523.4025.00-1.25-4.88%25419.69%
AAPL240920P002000002024-04-12 12:41PM EDT2024-09-2025.9024.1025.25-0.82-3.07%742,54318.30%
AAPL241018P002000002024-04-12 2:57PM EDT2024-10-1825.3624.6525.40-1.34-5.02%112617.36%
AAPL241115P002000002024-04-12 11:40AM EDT2024-11-1525.2025.2525.95-6.14-19.59%54717.71%
AAPL241220P002000002024-04-11 3:16PM EDT2024-12-2027.3025.6526.050.00-243,52716.68%
AAPL250117P002000002024-04-12 2:35PM EDT2025-01-1726.4224.9026.50-0.76-2.80%2012,04316.83%
AAPL250321P002000002024-04-12 1:48PM EDT2025-03-2127.7026.4027.50-4.11-12.92%1025417.11%
AAPL250620P002000002024-04-10 3:07PM EDT2025-06-2033.8027.5529.050.00-204,19717.64%
AAPL250919P002000002024-03-21 3:41PM EDT2025-09-1932.9027.3030.200.00-110217.60%
AAPL251219P002000002024-04-12 9:34AM EDT2025-12-1930.1329.5530.25-1.60-5.04%13,28116.32%
AAPL260116P002000002024-04-12 3:53PM EDT2026-01-1630.3029.8530.55-1.15-3.66%51,32816.32%
AAPL260618P002000002024-04-10 2:39PM EDT2026-06-1836.4731.0032.000.00-19716.20%
AAPL261218P002000002024-04-10 2:26PM EDT2026-12-1837.1531.1034.750.00-52417.15%