$222.13
4.231.94%
À la fermeture: -
$221.08
-1.05-0.47%
Après les heures de négociation: 7:33 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 Price119.1Mar 31, 2025
Change
4.513.65%
Bid121.7
Ask124.4
volume6
Intrest10
Strike
100
100
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest928
Last Price103.06Mar 21, 2025
Change
00%
Bid111.7
Ask114.4
volume0
Intrest34
Strike
110
110
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Last Price94.8Mar 19, 2025
Change
00%
Bid101.7
Ask103.3
volume0
Intrest13
Strike
120
120
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10015
Last Price94.5Mar 27, 2025
Change
00%
Bid91.75
Ask93.25
volume0
Intrest9
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1024
Last Price80.56Mar 31, 2025
Change
1.371.73%
Bid81.75
Ask82.4
volume2
Intrest46
Strike
140
140
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest867
Last Price77.7Mar 26, 2025
Change
00%
Bid76.75
Ask78.45
volume0
Intrest25
Strike
145
145
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest700
Last Price67.6Mar 31, 2025
Change
0.91.31%
Bid71.75
Ask72.45
volume3
Intrest635
Strike
150
150
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume529
Intrest200
Last Price65.05Mar 28, 2025
Change
00%
Bid66.75
Ask67.25
volume0
Intrest1081
Strike
155
155
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume447
Intrest942
Last Price58.62Mar 28, 2025
Change
00%
Bid61.8
Ask62.45
volume0
Intrest54
Strike
160
160
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume735
Intrest690
Last Price57.13Mar 26, 2025
Change
00%
Bid56.8
Ask57.45
volume0
Intrest43
Strike
165
165
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1345
Intrest2778
Last Price49.84Mar 31, 2025
Change
1.242.55%
Bid51.8
Ask52.4
volume2
Intrest105
Strike
170
170
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume272
Intrest1528
Last Price44.85Mar 31, 2025
Change
5.0510.12%
Bid46.8
Ask47.5
volume4
Intrest45
Strike
175
175
Last Price0.04Mar 31, 2025
Change
00%
Bid0.02
Ask0.05
volume888
Intrest1431
Last Price39.86Mar 31, 2025
Change
1.263.26%
Bid41.8
Ask42.4
volume42
Intrest171
Strike
180
180
Last Price0.05Mar 31, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume2549
Intrest3706
Last Price36.71Mar 31, 2025
Change
-
Bid39.3
Ask40.85
volume2
Intrest0
Strike
182.5
182.5
Last Price0.06Mar 31, 2025
Change
0.0114.29%
Bid0.05
Ask0.07
volume390
Intrest2262
Last Price35.79Mar 31, 2025
Change
2.597.8%
Bid36.85
Ask37.5
volume3
Intrest125
Strike
185
185
Last Price0.07Mar 31, 2025
Change
0.0112.5%
Bid0.06
Ask0.08
volume3498
Intrest3340
Last Price33.2Mar 31, 2025
Change
1.013.14%
Bid34.35
Ask35
volume12
Intrest62
Strike
187.5
187.5
Last Price0.08Mar 31, 2025
Change
0.0327.27%
Bid0.08
Ask0.09
volume1085
Intrest2954
Last Price29.82Mar 31, 2025
Change
1.274.45%
Bid31.85
Ask33.35
volume4
Intrest153
Strike
190
190
Last Price0.1Mar 31, 2025
Change
0.0216.67%
Bid0.09
Ask0.1
volume4011
Intrest9665
Last Price30.75Mar 26, 2025
Change
00%
Bid29.4
Ask30.05
volume0
Intrest82
Strike
192.5
192.5
Last Price0.13Mar 31, 2025
Change
00%
Bid0.11
Ask0.13
volume2012
Intrest1290
Last Price25.85Mar 31, 2025
Change
2.6711.52%
Bid26.9
Ask27.6
volume189
Intrest276
Strike
195
195
Last Price0.14Mar 31, 2025
Change
0.0317.65%
Bid0.14
Ask0.16
volume2581
Intrest2360
Last Price24.07Mar 31, 2025
Change
2.5511.85%
Bid24.4
Ask25.1
volume20
Intrest27
Strike
197.5
197.5
Last Price0.16Mar 31, 2025
Change
0.0627.27%
Bid0.16
Ask0.18
volume5072
Intrest1616
Last Price22.5Mar 31, 2025
Change
4.1522.62%
Bid21.95
Ask22.6
volume373
Intrest958
Strike
200
200
Last Price0.2Mar 31, 2025
Change
0.0725.93%
Bid0.19
Ask0.21
volume11116
Intrest7126
Last Price20.55Mar 31, 2025
Change
3.8523.05%
Bid19.5
Ask20.2
volume23
Intrest294
Strike
202.5
202.5
Last Price0.25Mar 31, 2025
Change
0.1334.21%
Bid0.21
Ask0.25
volume3477
Intrest1735
Last Price17.5Mar 31, 2025
Change
3.8928.58%
Bid17.05
Ask17.7
volume87
Intrest398
Strike
205
205
Last Price0.29Mar 31, 2025
Change
0.2445.28%
Bid0.28
Ask0.3
volume13760
Intrest7547
Last Price14.3Mar 31, 2025
Change
2.420.17%
Bid14.65
Ask15.3
volume54
Intrest468
Strike
207.5
207.5
Last Price0.36Mar 31, 2025
Change
0.4253.85%
Bid0.35
Ask0.37
volume13940
Intrest2920
Last Price12.6Mar 31, 2025
Change
3.5539.23%
Bid12
Ask12.85
volume544
Intrest1181
Strike
210
210
Last Price0.5Mar 31, 2025
Change
0.6456.14%
Bid0.47
Ask0.49
volume35615
Intrest12670
Last Price10.43Mar 31, 2025
Change
3.1342.88%
Bid9.75
Ask10.9
volume1006
Intrest1906
Strike
212.5
212.5
Last Price0.7Mar 31, 2025
Change
0.9958.58%
Bid0.66
Ask0.71
volume10900
Intrest4640
Last Price8.15Mar 31, 2025
Change
2.852.34%
Bid8.15
Ask9.35
volume3551
Intrest4542
Strike
215
215
Last Price1.03Mar 31, 2025
Change
1.3656.9%
Bid1
Ask1.05
volume35985
Intrest9139
Last Price6.2Mar 31, 2025
Change
2.3561.04%
Bid6.2
Ask6.6
volume9102
Intrest1963
Strike
217.5
217.5
Last Price1.57Mar 31, 2025
Change
1.7953.27%
Bid1.52
Ask1.58
volume19695
Intrest5552
Last Price4.45Mar 31, 2025
Change
1.8369.85%
Bid4.5
Ask4.7
volume32710
Intrest8967
Strike
220
220
Last Price2.45Mar 31, 2025
Change
2.1546.74%
Bid2.28
Ask2.37
volume16042
Intrest6640
Last Price3.13Mar 31, 2025
Change
1.5294.41%
Bid3.1
Ask3.2
volume26035
Intrest13359
Strike
222.5
222.5
Last Price3.5Mar 31, 2025
Change
2.6142.72%
Bid3.3
Ask3.5
volume3524
Intrest1822
Last Price2.01Mar 31, 2025
Change
1.05109.37%
Bid1.93
Ask2.06
volume30259
Intrest18164
Strike
225
225
Last Price4.4Mar 31, 2025
Change
3.645%
Bid4.6
Ask4.85
volume1525
Intrest2663
Last Price1.12Mar 31, 2025
Change
0.6115.38%
Bid1.13
Ask1.19
volume16005
Intrest7837
Strike
227.5
227.5
Last Price6.15Mar 31, 2025
Change
3.2534.57%
Bid5.8
Ask6.6
volume722
Intrest795
Last Price0.61Mar 31, 2025
Change
0.31103.33%
Bid0.57
Ask0.64
volume18387
Intrest12170
Strike
230
230
Last Price7.77Mar 31, 2025
Change
3.9333.59%
Bid8.25
Ask8.7
volume1849
Intrest5599
Last Price0.3Mar 31, 2025
Change
0.1487.5%
Bid0.28
Ask0.31
volume11137
Intrest10171
Strike
232.5
232.5
Last Price10.4Mar 31, 2025
Change
3.2523.81%
Bid9.55
Ask11.05
volume60
Intrest453
Last Price0.15Mar 31, 2025
Change
0.0436.36%
Bid0.12
Ask0.16
volume15965
Intrest8796
Strike
235
235
Last Price13.05Mar 31, 2025
Change
3.521.15%
Bid12.7
Ask13.4
volume371
Intrest591
Last Price0.08Mar 31, 2025
Change
0.0233.33%
Bid0.06
Ask0.08
volume1859
Intrest3665
Strike
237.5
237.5
Last Price18.07Mar 28, 2025
Change
00%
Bid15.2
Ask15.85
volume0
Intrest11
Last Price0.04Mar 31, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume10286
Intrest10999
Strike
240
240
Last Price17.4Mar 31, 2025
Change
4.0518.88%
Bid17.7
Ask18.35
volume99
Intrest33
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume2737
Intrest1056
Strike
242.5
242.5
Last Price19.9Mar 31, 2025
Change
1.255.91%
Bid20.2
Ask20.85
volume1
Intrest5
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2697
Intrest4040
Strike
245
245
Last Price23.35Mar 31, 2025
Change
3.4512.87%
Bid22.7
Ask23.35
volume21
Intrest22
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume1256
Intrest1434
Strike
247.5
247.5
Last Price24.92Mar 31, 2025
Change
-
Bid25.2
Ask25.85
volume1
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume665
Intrest3684
Strike
250
250
Last Price30.39Mar 28, 2025
Change
00%
Bid27.75
Ask28.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest175
Strike
252.5
252.5
Last Price-
Change
-
Bid30.25
Ask30.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest2171
Strike
255
255
Last Price30.34Mar 27, 2025
Change
00%
Bid31.9
Ask33.35
volume0
Intrest2
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest7341
Strike
260
260
Last Price42.88Mar 12, 2025
Change
00%
Bid37
Ask38.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1359
Strike
265
265
Last Price51.85Mar 14, 2025
Change
00%
Bid41.9
Ask43.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest6015
Strike
270
270
Last Price48.5Mar 11, 2025
Change
00%
Bid47.75
Ask48.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest967
Strike
275
275
Last Price59.87Mar 20, 2025
Change
00%
Bid52.75
Ask53.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest237
Strike
280
280
Last Price-
Change
-
Bid57.65
Ask58.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.21
volume5
Intrest209
Strike
285
285
Last Price70.85Mar 17, 2025
Change
00%
Bid62.7
Ask63.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest787
Strike
290
290
Last Price77.05Mar 21, 2025
Change
00%
Bid65.95
Ask68.35
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest142
Strike
295
295
Last Price80.23Mar 19, 2025
Change
00%
Bid70.9
Ask73.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
300
300
Last Price85.3Mar 17, 2025
Change
00%
Bid77.65
Ask78.35
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
305
305
Last Price69.47Mar 05, 2025
Change
00%
Bid82.65
Ask83.35
volume0
Intrest0
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid87.65
Ask88.35
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
315
315
Last Price91Mar 27, 2025
Change
00%
Bid90.8
Ask93.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest1
Strike
320
320
Last Price-
Change
-
Bid95.95
Ask98.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest11
Strike
325
325
Last Price109Mar 20, 2025
Change
00%
Bid102.75
Ask103.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest13
Strike
330
330
Last Price105.75Mar 27, 2025
Change
00%
Bid107.65
Ask108.35
volume0
Intrest0