$225.00
-3.22-1.41%
À la fermeture: -
$225.26
0.260.12%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Apple à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Apple..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price219.73Nov 15, 2024
Change
1.390.64%
Bid219
Ask221.7
volume2
Intrest1
Strike
5
5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Last Price217.5Nov 07, 2024
Change
00%
Bid214.1
Ask216.5
volume0
Intrest0
Strike
10
10
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price212.95Oct 10, 2024
Change
00%
Bid209.05
Ask211.7
volume0
Intrest0
Strike
15
15
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1790
Last Price202.6Oct 07, 2024
Change
00%
Bid204
Ask206.7
volume0
Intrest0
Strike
20
20
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest957
Last Price202.1Nov 07, 2024
Change
00%
Bid198.95
Ask201.75
volume0
Intrest0
Strike
25
25
Last Price0.01May 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price202.45Oct 17, 2024
Change
00%
Bid193.25
Ask196.55
volume0
Intrest0
Strike
30
30
Last Price0.01Jun 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid189
Ask191.7
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price188.05Oct 10, 2024
Change
00%
Bid183.25
Ask186.6
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid179.15
Ask181.65
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price177.63Nov 07, 2024
Change
00%
Bid173.95
Ask176.75
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price115.75Mar 08, 2024
Change
00%
Bid168.9
Ask171.25
volume0
Intrest0
Strike
55
55
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Last Price-
Change
-
Bid163.6
Ask166.6
volume0
Intrest0
Strike
60
60
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Last Price162.7Nov 07, 2024
Change
00%
Bid159.25
Ask161.7
volume0
Intrest0
Strike
65
65
Last Price0.01Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest739
Last Price160.8Oct 23, 2024
Change
00%
Bid154.15
Ask156.6
volume0
Intrest0
Strike
70
70
Last Price0.01Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3976
Last Price155.68Oct 30, 2024
Change
00%
Bid149
Ask151.3
volume0
Intrest0
Strike
75
75
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1418
Last Price147.63Nov 07, 2024
Change
00%
Bid144.05
Ask146.65
volume0
Intrest0
Strike
80
80
Last Price0.01Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Last Price131.75Sep 16, 2024
Change
00%
Bid139.1
Ask141.7
volume0
Intrest0
Strike
85
85
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3792
Last Price137.1Nov 07, 2024
Change
00%
Bid134.05
Ask136.65
volume0
Intrest0
Strike
90
90
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Last Price132.6Sep 24, 2024
Change
00%
Bid128.85
Ask130.75
volume0
Intrest2
Strike
95
95
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest298
Last Price128.21Nov 14, 2024
Change
00%
Bid124
Ask126.6
volume0
Intrest10
Strike
100
100
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2675
Last Price126.1Oct 16, 2024
Change
00%
Bid119.05
Ask121.6
volume0
Intrest0
Strike
105
105
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest264
Last Price117.09Nov 07, 2024
Change
00%
Bid114.1
Ask116.55
volume0
Intrest1
Strike
110
110
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest3771
Last Price118.6Oct 29, 2024
Change
00%
Bid109.15
Ask111.55
volume0
Intrest0
Strike
115
115
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8052
Last Price114.2Oct 29, 2024
Change
00%
Bid104.1
Ask106.5
volume0
Intrest2
Strike
120
120
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest5483
Last Price99.73Nov 15, 2024
Change
2.162.12%
Bid98.45
Ask101.6
volume2
Intrest12
Strike
125
125
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest1204
Last Price94.57Nov 11, 2024
Change
00%
Bid93.95
Ask96.45
volume0
Intrest9
Strike
130
130
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2933
Last Price92.45Nov 07, 2024
Change
00%
Bid89.05
Ask91.6
volume0
Intrest0
Strike
135
135
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2763
Last Price84.66Nov 15, 2024
Change
1.491.73%
Bid84
Ask86.65
volume8
Intrest21
Strike
140
140
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest1862
Last Price79.88Nov 15, 2024
Change
11.27%
Bid78.25
Ask81.7
volume3
Intrest9
Strike
145
145
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1719
Last Price74.65Nov 15, 2024
Change
1.52.05%
Bid74
Ask76.55
volume4
Intrest11
Strike
150
150
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5985
Last Price69.5Nov 13, 2024
Change
00%
Bid69.25
Ask71.5
volume0
Intrest6
Strike
155
155
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3524
Last Price64.68Nov 15, 2024
Change
2.844.21%
Bid63.75
Ask66.55
volume13
Intrest162
Strike
160
160
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4304
Last Price60.18Nov 15, 2024
Change
1.612.61%
Bid59
Ask60.75
volume5
Intrest193
Strike
165
165
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest4504
Last Price54.65Nov 15, 2024
Change
3.395.84%
Bid54.1
Ask56.15
volume42
Intrest1304
Strike
170
170
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6105
Last Price49.93Nov 15, 2024
Change
2.85.31%
Bid49.2
Ask51.5
volume60
Intrest1388
Strike
175
175
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9497
Last Price45.07Nov 15, 2024
Change
2.865.97%
Bid43.8
Ask45.55
volume32
Intrest2781
Strike
180
180
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume45
Intrest17143
Last Price39.8Nov 15, 2024
Change
2.856.68%
Bid39.05
Ask41.35
volume203
Intrest2659
Strike
185
185
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest4950
Last Price34.77Nov 15, 2024
Change
3.138.26%
Bid33.8
Ask36.3
volume1265
Intrest9091
Strike
190
190
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest15903
Last Price32.26Nov 15, 2024
Change
0.541.65%
Bid31.6
Ask34
volume13
Intrest13
Strike
192.5
192.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest51
Last Price29.8Nov 15, 2024
Change
3.4810.46%
Bid28.8
Ask31.3
volume430
Intrest7907
Strike
195
195
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest10078
Last Price27.07Nov 15, 2024
Change
0.050.19%
Bid25.8
Ask29.05
volume10
Intrest13
Strike
197.5
197.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest720
Last Price25.02Nov 15, 2024
Change
3.0810.96%
Bid23.75
Ask25.9
volume687
Intrest12990
Strike
200
200
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume201
Intrest32200
Last Price22.19Nov 15, 2024
Change
2.369.61%
Bid22.3
Ask22.8
volume3
Intrest9
Strike
202.5
202.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1510
Intrest2108
Last Price20.13Nov 15, 2024
Change
3.2914.05%
Bid19
Ask20.25
volume204
Intrest5279
Strike
205
205
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume61
Intrest15916
Last Price17.15Nov 15, 2024
Change
1.47.55%
Bid16.9
Ask18.35
volume694
Intrest729
Strike
207.5
207.5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1163
Intrest4904
Last Price14.77Nov 15, 2024
Change
3.5319.29%
Bid14.6
Ask15.65
volume398
Intrest5135
Strike
210
210
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume412
Intrest22222
Last Price12.12Nov 15, 2024
Change
2.5817.55%
Bid11.45
Ask12.8
volume70
Intrest195
Strike
212.5
212.5
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1188
Intrest6635
Last Price10.03Nov 15, 2024
Change
3.324.76%
Bid9.15
Ask10.15
volume482
Intrest5221
Strike
215
215
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume678
Intrest19811
Last Price7.55Nov 15, 2024
Change
3.2430.03%
Bid6.35
Ask7.85
volume260
Intrest942
Strike
217.5
217.5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1301
Intrest7977
Last Price4.9Nov 15, 2024
Change
3.2539.88%
Bid4.15
Ask5.4
volume5848
Intrest15574
Strike
220
220
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume7719
Intrest32807
Last Price2.51Nov 15, 2024
Change
3.2956.72%
Bid2.37
Ask2.9
volume7515
Intrest4030
Strike
222.5
222.5
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume31171
Intrest13578
Last Price0.08Nov 15, 2024
Change
3.4597.73%
Bid-
Ask0.25
volume91206
Intrest18431
Strike
225
225
Last Price0.1Nov 15, 2024
Change
0.0637.5%
Bid0.05
Ask0.17
volume53034
Intrest25262
Last Price0.01Nov 15, 2024
Change
1.4699.32%
Bid-
Ask0.01
volume46578
Intrest25515
Strike
227.5
227.5
Last Price2.42Nov 15, 2024
Change
1.76266.67%
Bid2.25
Ask2.63
volume7696
Intrest9263
Last Price0.01Nov 15, 2024
Change
0.3797.37%
Bid-
Ask0.01
volume30877
Intrest48361
Strike
230
230
Last Price4.92Nov 15, 2024
Change
2.87140%
Bid4.35
Ask5.2
volume1756
Intrest12941
Last Price0.01Nov 15, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume5829
Intrest30123
Strike
232.5
232.5
Last Price7.9Nov 15, 2024
Change
3.683.72%
Bid7.2
Ask7.9
volume318
Intrest498
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2933
Intrest43154
Strike
235
235
Last Price9.95Nov 15, 2024
Change
3.0544.2%
Bid9.25
Ask10.8
volume208
Intrest4626
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume307
Intrest9177
Strike
237.5
237.5
Last Price12.1Nov 15, 2024
Change
2.526.04%
Bid10.8
Ask13.75
volume22
Intrest476
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume321
Intrest42025
Strike
240
240
Last Price13.95Nov 15, 2024
Change
1.814.81%
Bid13.8
Ask16.25
volume24
Intrest1481
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest6407
Strike
242.5
242.5
Last Price17.6Nov 15, 2024
Change
320.55%
Bid16.3
Ask18.6
volume3
Intrest7
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume301
Intrest38939
Strike
245
245
Last Price20.15Nov 15, 2024
Change
3.0517.84%
Bid18.8
Ask21.1
volume5
Intrest15
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest3556
Strike
247.5
247.5
Last Price19.35Nov 14, 2024
Change
00%
Bid20.8
Ask23.75
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume205
Intrest19334
Strike
250
250
Last Price22.35Nov 14, 2024
Change
00%
Bid23.3
Ask26.25
volume0
Intrest1
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest928
Strike
252.5
252.5
Last Price29.25Nov 11, 2024
Change
00%
Bid26.15
Ask28.7
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume144
Intrest21175
Strike
255
255
Last Price30.2Nov 12, 2024
Change
00%
Bid28.65
Ask31.1
volume0
Intrest1
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest256
Strike
257.5
257.5
Last Price-
Change
-
Bid31.15
Ask33.6
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume71
Intrest17454
Strike
260
260
Last Price33Nov 08, 2024
Change
00%
Bid33.65
Ask36.1
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume46
Intrest4575
Strike
265
265
Last Price38.5Nov 15, 2024
Change
25.48%
Bid38.65
Ask41.1
volume2
Intrest2
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest4608
Strike
270
270
Last Price43.95Oct 31, 2024
Change
00%
Bid43.8
Ask46.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3523
Strike
275
275
Last Price47.65Nov 07, 2024
Change
00%
Bid48.65
Ask51.1
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest4089
Strike
280
280
Last Price52.35Nov 14, 2024
Change
00%
Bid53.65
Ask56.1
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1637
Strike
285
285
Last Price-
Change
-
Bid58.65
Ask61.1
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1522
Strike
290
290
Last Price65.54Aug 19, 2024
Change
00%
Bid63.65
Ask66.1
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1154
Strike
295
295
Last Price68Nov 07, 2024
Change
00%
Bid68.65
Ask71.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8249
Strike
300
300
Last Price65.93Oct 29, 2024
Change
00%
Bid73.65
Ask76.1
volume0
Intrest0
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Strike
305
305
Last Price73.15Oct 16, 2024
Change
00%
Bid78.65
Ask81.1
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Strike
310
310
Last Price82.95Nov 07, 2024
Change
00%
Bid83.65
Ask86.1
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.01100%
Bid-
Ask0.01
volume40
Intrest302
Strike
315
315
Last Price89.35Nov 13, 2024
Change
00%
Bid88.65
Ask91.1
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5010
Strike
320
320
Last Price95.92Jul 18, 2024
Change
00%
Bid93.65
Ask96.1
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1019
Strike
330
330
Last Price-
Change
-
Bid103.65
Ask106.1
volume0
Intrest0
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5966
Strike
340
340
Last Price-
Change
-
Bid113.65
Ask116.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2377
Strike
350
350
Last Price125.59Nov 15, 2024
Change
-
Bid123.65
Ask126.1
volume1
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5682
Strike
360
360
Last Price131.25Nov 14, 2024
Change
00%
Bid133.65
Ask136.1
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest8953
Strike
370
370
Last Price141.36Nov 14, 2024
Change
00%
Bid143.65
Ask146.1
volume0
Intrest0