$227.76
2.861.27%
À la fermeture: -
$228.08
0.320.14%
Après les heures de négociation: Aug 22, 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price118.25Aug 22, 2025
Change
2.582.23%
Bid116.55
Ask118.45
volume10
Intrest26
Strike
110
110
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest146
Last Price105.17Aug 21, 2025
Change
-0%
Bid106.65
Ask109.2
volume0
Intrest2
Strike
120
120
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest106
Last Price101.3Aug 20, 2025
Change
-0%
Bid101.4
Ask104.3
volume0
Intrest6
Strike
125
125
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price95.69Aug 21, 2025
Change
-0%
Bid96.5
Ask98.7
volume0
Intrest8
Strike
130
130
Last Price0.02Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price92.97Aug 22, 2025
Change
1.711.87%
Bid91
Ask93.75
volume4
Intrest4
Strike
135
135
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price88.01Aug 22, 2025
Change
1.681.95%
Bid86.65
Ask88.6
volume1
Intrest10
Strike
140
140
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price79.55Aug 21, 2025
Change
-0%
Bid81.5
Ask83.2
volume0
Intrest3
Strike
145
145
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest468
Last Price77.36Aug 22, 2025
Change
2.43.2%
Bid76.6
Ask78.85
volume10
Intrest16
Strike
150
150
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest389
Last Price79.03Aug 14, 2025
Change
-0%
Bid71.55
Ask73.65
volume0
Intrest6
Strike
155
155
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest228
Last Price66.22Aug 20, 2025
Change
-0%
Bid66.5
Ask69.5
volume0
Intrest14
Strike
160
160
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Last Price68.6Aug 14, 2025
Change
-0%
Bid61.5
Ask63.7
volume0
Intrest25
Strike
165
165
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest160
Last Price61.05Aug 18, 2025
Change
-0%
Bid56.6
Ask59.15
volume0
Intrest113
Strike
170
170
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1455
Last Price52.27Aug 22, 2025
Change
0.621.2%
Bid51
Ask53.45
volume1
Intrest33
Strike
175
175
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest718
Last Price48.37Aug 22, 2025
Change
1.022.15%
Bid46.55
Ask48.5
volume23
Intrest125
Strike
180
180
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1839
Last Price49.58Aug 19, 2025
Change
-0%
Bid43.95
Ask45.95
volume0
Intrest4
Strike
182.5
182.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest209
Last Price43.45Aug 22, 2025
Change
2.596.34%
Bid41.5
Ask44.1
volume1
Intrest56
Strike
185
185
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume103
Intrest1162
Last Price40.8Aug 22, 2025
Change
2.376.17%
Bid39.05
Ask40.75
volume5
Intrest20
Strike
187.5
187.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest483
Last Price37.95Aug 22, 2025
Change
3.128.96%
Bid37.05
Ask38.1
volume32
Intrest285
Strike
190
190
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume41
Intrest3065
Last Price35.54Aug 22, 2025
Change
3.4910.89%
Bid34.05
Ask36.2
volume5
Intrest21
Strike
192.5
192.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest1332
Last Price32.49Aug 22, 2025
Change
2.418.01%
Bid31.7
Ask33.95
volume226
Intrest405
Strike
195
195
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume180
Intrest2754
Last Price30.6Aug 22, 2025
Change
0.150.49%
Bid29.35
Ask31.2
volume27
Intrest184
Strike
197.5
197.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume100
Intrest2286
Last Price28.12Aug 22, 2025
Change
3.1212.48%
Bid26.6
Ask28.35
volume710
Intrest8984
Strike
200
200
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume146
Intrest11178
Last Price25.73Aug 22, 2025
Change
3.3314.87%
Bid23.5
Ask26.2
volume33
Intrest669
Strike
202.5
202.5
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest1735
Last Price22.7Aug 22, 2025
Change
2.6513.22%
Bid21.3
Ask23
volume177
Intrest1223
Strike
205
205
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume140
Intrest7753
Last Price20.25Aug 22, 2025
Change
3.0517.73%
Bid19.2
Ask21
volume76
Intrest337
Strike
207.5
207.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume687
Intrest4638
Last Price17.6Aug 22, 2025
Change
2.516.56%
Bid17.1
Ask18.8
volume1074
Intrest3741
Strike
210
210
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume3453
Intrest7398
Last Price15.96Aug 22, 2025
Change
3.2625.67%
Bid14.55
Ask16.3
volume213
Intrest1102
Strike
212.5
212.5
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume976
Intrest6880
Last Price12.68Aug 22, 2025
Change
2.6426.29%
Bid11.65
Ask12.85
volume851
Intrest12645
Strike
215
215
Last Price0.01Aug 22, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume4781
Intrest20102
Last Price10.31Aug 22, 2025
Change
2.7135.66%
Bid10.15
Ask11.3
volume663
Intrest1912
Strike
217.5
217.5
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume4431
Intrest4608
Last Price7.81Aug 22, 2025
Change
2.5648.76%
Bid6.9
Ask8.5
volume3124
Intrest5514
Strike
220
220
Last Price0.02Aug 22, 2025
Change
0.3193.94%
Bid0.02
Ask0.03
volume22660
Intrest17694
Last Price5.17Aug 22, 2025
Change
2.0766.77%
Bid4.2
Ask5.4
volume7464
Intrest7870
Strike
222.5
222.5
Last Price0.05Aug 22, 2025
Change
0.7193.42%
Bid0.04
Ask0.06
volume26061
Intrest42714
Last Price2.79Aug 22, 2025
Change
1.1671.17%
Bid2.54
Ask3.35
volume16607
Intrest10963
Strike
225
225
Last Price0.08Aug 22, 2025
Change
1.5695.12%
Bid0.06
Ask0.08
volume52890
Intrest14399
Last Price0.4Aug 22, 2025
Change
0.2336.51%
Bid0.45
Ask0.53
volume65145
Intrest10306
Strike
227.5
227.5
Last Price0.27Aug 22, 2025
Change
2.8891.43%
Bid0.22
Ask0.25
volume30535
Intrest10726
Last Price0.02Aug 22, 2025
Change
0.1890%
Bid-
Ask0.01
volume121565
Intrest17811
Strike
230
230
Last Price2.23Aug 22, 2025
Change
2.9256.7%
Bid2.14
Ask2.55
volume4670
Intrest6495
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume33268
Intrest21271
Strike
232.5
232.5
Last Price4.69Aug 22, 2025
Change
2.938.21%
Bid4.65
Ask5.85
volume350
Intrest1669
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20028
Intrest36193
Strike
235
235
Last Price7.3Aug 22, 2025
Change
2.9929.06%
Bid6.25
Ask7.95
volume216
Intrest720
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3985
Intrest14589
Strike
237.5
237.5
Last Price9.95Aug 22, 2025
Change
2.721.34%
Bid9.35
Ask10.95
volume67
Intrest286
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume6045
Intrest23338
Strike
240
240
Last Price12.4Aug 22, 2025
Change
2.617.33%
Bid11.05
Ask12.8
volume102
Intrest657
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1045
Intrest6903
Strike
242.5
242.5
Last Price14.61Aug 22, 2025
Change
2.8416.28%
Bid13.9
Ask16.05
volume6
Intrest64
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3093
Intrest13045
Strike
245
245
Last Price16.75Aug 22, 2025
Change
3.1515.83%
Bid16.95
Ask17.95
volume13
Intrest72
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume239
Intrest3743
Strike
247.5
247.5
Last Price19.16Aug 22, 2025
Change
3.3915.03%
Bid19.5
Ask21.5
volume5
Intrest11
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1286
Intrest13638
Strike
250
250
Last Price25.1Aug 21, 2025
Change
-0%
Bid21.75
Ask23.5
volume0
Intrest2
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume96
Intrest3046
Strike
252.5
252.5
Last Price27.95Aug 21, 2025
Change
-0%
Bid23.1
Ask26
volume0
Intrest8
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume207
Intrest3482
Strike
255
255
Last Price30.39Aug 21, 2025
Change
-0%
Bid26.75
Ask28.6
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2909
Strike
257.5
257.5
Last Price26.25Aug 18, 2025
Change
-0%
Bid28.85
Ask31
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume61
Intrest12966
Strike
260
260
Last Price28.45Aug 19, 2025
Change
-0%
Bid31.5
Ask33.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid33.05
Ask36
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest3068
Strike
265
265
Last Price40.35Aug 21, 2025
Change
-0%
Bid36.35
Ask38.5
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume100
Intrest4081
Strike
270
270
Last Price39.15Aug 19, 2025
Change
-0%
Bid41.4
Ask43.5
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1673
Strike
275
275
Last Price-
Change
-
Bid46.35
Ask48.4
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Strike
280
280
Last Price-
Change
-
Bid50.6
Ask53.5
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest230
Strike
285
285
Last Price54.1Aug 14, 2025
Change
-0%
Bid56.15
Ask58.5
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest333
Strike
290
290
Last Price63.15Aug 20, 2025
Change
-0%
Bid61.35
Ask63.5
volume0
Intrest0
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest46
Strike
295
295
Last Price-
Change
-
Bid66.2
Ask68.2
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest179
Strike
300
300
Last Price-
Change
-
Bid71.9
Ask72.75
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest56
Strike
305
305
Last Price-
Change
-
Bid76.45
Ask78.55
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.04400%
Bid-
Ask0.1
volume3
Intrest114
Strike
310
310
Last Price-
Change
-
Bid81.6
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid86.55
Ask88.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest4
Strike
320
320
Last Price88.7Aug 18, 2025
Change
-0%
Bid91.6
Ask93.5
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest14
Strike
325
325
Last Price93.6Aug 18, 2025
Change
-0%
Bid96.9
Ask98.35
volume0
Intrest0