$270.04
0.990.37%
À la fermeture: -
$269.98
-0.06-0.02%
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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price160.5Nov 04, 2025
Change
0.150.09%
Bid159.4
Ask161.05
volume1
Intrest16
Strike
110
110
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Last Price151.1Oct 31, 2025
Change
-0%
Bid149.4
Ask151.05
volume0
Intrest16
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price145.8Oct 31, 2025
Change
-0%
Bid144.35
Ask146.1
volume0
Intrest6
Strike
125
125
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Last Price140.36Nov 04, 2025
Change
-
Bid139.4
Ask140.9
volume2
Intrest0
Strike
130
130
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price135.5Nov 04, 2025
Change
-
Bid134.4
Ask135.85
volume2
Intrest0
Strike
135
135
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Last Price130.55Oct 31, 2025
Change
-0%
Bid129.4
Ask130.85
volume0
Intrest6
Strike
140
140
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest945
Last Price131.95Oct 31, 2025
Change
-0%
Bid124.4
Ask126.1
volume0
Intrest3
Strike
145
145
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price117.38Nov 03, 2025
Change
-0%
Bid119.4
Ask120.85
volume0
Intrest13
Strike
150
150
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price116.82Oct 31, 2025
Change
-0%
Bid114.4
Ask115.85
volume0
Intrest1
Strike
155
155
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest194
Last Price111.77Oct 31, 2025
Change
-0%
Bid109.45
Ask111.05
volume0
Intrest3
Strike
160
160
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest225
Last Price106.76Oct 31, 2025
Change
-0%
Bid104.35
Ask106.1
volume0
Intrest5
Strike
165
165
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest98
Last Price101.85Oct 31, 2025
Change
-0%
Bid99.45
Ask100.85
volume0
Intrest8
Strike
170
170
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Last Price93.04Nov 03, 2025
Change
-0%
Bid94.4
Ask96.1
volume0
Intrest7
Strike
175
175
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest444
Last Price90.53Nov 04, 2025
Change
3.283.76%
Bid89.45
Ask91.1
volume3
Intrest28
Strike
180
180
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest338
Last Price83.72Nov 04, 2025
Change
3.964.52%
Bid84.4
Ask86.15
volume1
Intrest7
Strike
185
185
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest215
Last Price80.43Nov 04, 2025
Change
3.214.16%
Bid79.4
Ask81.1
volume1
Intrest24
Strike
190
190
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1317
Last Price72.08Nov 03, 2025
Change
-0%
Bid74.4
Ask75.9
volume0
Intrest11
Strike
195
195
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Last Price70.4Nov 04, 2025
Change
2.683.96%
Bid69.55
Ask71.1
volume12
Intrest235
Strike
200
200
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1026
Last Price65.48Nov 04, 2025
Change
2.554.05%
Bid64.65
Ask65.9
volume1
Intrest232
Strike
205
205
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest222
Last Price60.2Nov 04, 2025
Change
1.853.17%
Bid59.85
Ask60.4
volume13
Intrest456
Strike
210
210
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest472
Last Price55.25Nov 04, 2025
Change
2.564.86%
Bid54.85
Ask56.15
volume3
Intrest197
Strike
215
215
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume67
Intrest565
Last Price50.31Nov 04, 2025
Change
2.545.32%
Bid49.55
Ask51.05
volume20
Intrest879
Strike
220
220
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume64
Intrest2646
Last Price47.82Nov 04, 2025
Change
2.124.64%
Bid47.1
Ask48.6
volume9
Intrest169
Strike
222.5
222.5
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid-
Ask0.07
volume301
Intrest290
Last Price45.85Nov 04, 2025
Change
2.986.95%
Bid44.55
Ask45.9
volume10
Intrest278
Strike
225
225
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.09
volume89
Intrest1811
Last Price39.87Nov 03, 2025
Change
-0%
Bid42.05
Ask43.4
volume0
Intrest870
Strike
227.5
227.5
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.21
volume31
Intrest623
Last Price39.86Nov 04, 2025
Change
0.862.21%
Bid39.55
Ask40.9
volume14
Intrest392
Strike
230
230
Last Price0.01Nov 04, 2025
Change
-0%
Bid0.01
Ask0.02
volume168
Intrest2407
Last Price37.25Nov 04, 2025
Change
1.664.66%
Bid37.05
Ask38.4
volume1
Intrest283
Strike
232.5
232.5
Last Price0.01Nov 04, 2025
Change
-0%
Bid0.01
Ask0.05
volume62
Intrest945
Last Price35.31Nov 04, 2025
Change
2.557.78%
Bid34.6
Ask35.9
volume17
Intrest730
Strike
235
235
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume127
Intrest1202
Last Price32.7Nov 04, 2025
Change
2.68.64%
Bid32.05
Ask33.45
volume6
Intrest83
Strike
237.5
237.5
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume154
Intrest743
Last Price30.37Nov 04, 2025
Change
1.274.36%
Bid29.9
Ask30.75
volume63
Intrest2538
Strike
240
240
Last Price0.02Nov 04, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume1398
Intrest4069
Last Price28Nov 04, 2025
Change
3.2112.95%
Bid27.3
Ask28.45
volume64
Intrest431
Strike
242.5
242.5
Last Price0.02Nov 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume68
Intrest1336
Last Price25.4Nov 04, 2025
Change
1.45.83%
Bid24.65
Ask25.65
volume76
Intrest2161
Strike
245
245
Last Price0.04Nov 04, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume417
Intrest4751
Last Price22.85Nov 04, 2025
Change
2.7413.63%
Bid22.45
Ask23.65
volume3
Intrest215
Strike
247.5
247.5
Last Price0.03Nov 04, 2025
Change
0.0457.14%
Bid0.03
Ask0.05
volume440
Intrest2404
Last Price20.2Nov 04, 2025
Change
0.954.94%
Bid20
Ask20.8
volume293
Intrest1952
Strike
250
250
Last Price0.05Nov 04, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume1504
Intrest8984
Last Price17.6Nov 04, 2025
Change
1.9612.53%
Bid17.15
Ask18.45
volume47
Intrest430
Strike
252.5
252.5
Last Price0.07Nov 04, 2025
Change
0.0436.36%
Bid0.07
Ask0.08
volume662
Intrest2271
Last Price15.37Nov 04, 2025
Change
2.1216%
Bid15
Ask15.8
volume193
Intrest1657
Strike
255
255
Last Price0.12Nov 04, 2025
Change
0.0425%
Bid0.1
Ask0.2
volume4171
Intrest8608
Last Price13.2Nov 04, 2025
Change
1.5513.3%
Bid12.65
Ask13.25
volume258
Intrest18403
Strike
257.5
257.5
Last Price0.19Nov 04, 2025
Change
0.0624%
Bid0.17
Ask0.19
volume2685
Intrest5359
Last Price10.71Nov 04, 2025
Change
1.0410.75%
Bid10.3
Ask10.95
volume3133
Intrest4920
Strike
260
260
Last Price0.3Nov 04, 2025
Change
0.1431.82%
Bid0.3
Ask0.31
volume13427
Intrest13823
Last Price8.2Nov 04, 2025
Change
0.739.77%
Bid8.1
Ask8.5
volume1107
Intrest2045
Strike
262.5
262.5
Last Price0.52Nov 04, 2025
Change
0.2229.73%
Bid0.5
Ask0.53
volume7711
Intrest4474
Last Price6.2Nov 04, 2025
Change
0.7914.6%
Bid6.15
Ask6.3
volume4087
Intrest6065
Strike
265
265
Last Price0.91Nov 04, 2025
Change
0.3427.2%
Bid0.86
Ask0.92
volume23241
Intrest10455
Last Price4.25Nov 04, 2025
Change
0.616.44%
Bid4.25
Ask4.4
volume9240
Intrest6639
Strike
267.5
267.5
Last Price1.52Nov 04, 2025
Change
0.5426.21%
Bid1.45
Ask1.53
volume22415
Intrest5609
Last Price2.75Nov 04, 2025
Change
0.3313.64%
Bid2.67
Ask2.82
volume63001
Intrest23201
Strike
270
270
Last Price2.42Nov 04, 2025
Change
0.7323.17%
Bid2.37
Ask2.53
volume19307
Intrest7382
Last Price1.59Nov 04, 2025
Change
0.1711.97%
Bid1.48
Ask1.63
volume31949
Intrest15739
Strike
272.5
272.5
Last Price3.8Nov 04, 2025
Change
0.9820.5%
Bid3.7
Ask3.9
volume8792
Intrest1752
Last Price0.85Nov 04, 2025
Change
0.0911.84%
Bid0.83
Ask0.89
volume30130
Intrest16264
Strike
275
275
Last Price5.61Nov 04, 2025
Change
226.28%
Bid5.45
Ask5.65
volume1466
Intrest3264
Last Price0.42Nov 04, 2025
Change
0.025%
Bid0.42
Ask0.46
volume17367
Intrest9421
Strike
277.5
277.5
Last Price8.15Nov 04, 2025
Change
1.6516.84%
Bid7.35
Ask8
volume616
Intrest647
Last Price0.21Nov 04, 2025
Change
0.014.55%
Bid0.21
Ask0.22
volume17030
Intrest20024
Strike
280
280
Last Price10.15Nov 04, 2025
Change
2.5520.08%
Bid9.75
Ask10.25
volume672
Intrest4333
Last Price0.11Nov 04, 2025
Change
0.0321.43%
Bid0.1
Ask0.13
volume3894
Intrest12601
Strike
282.5
282.5
Last Price12.6Nov 04, 2025
Change
3.2520.5%
Bid12.1
Ask12.75
volume61
Intrest130
Last Price0.06Nov 04, 2025
Change
0.0225%
Bid0.06
Ask0.08
volume5307
Intrest26957
Strike
285
285
Last Price14.49Nov 04, 2025
Change
2.715.71%
Bid14.25
Ask15.75
volume12
Intrest2204
Last Price0.03Nov 04, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume3652
Intrest3084
Strike
287.5
287.5
Last Price16.97Nov 04, 2025
Change
2.6513.51%
Bid16.7
Ask17.9
volume2
Intrest3
Last Price0.03Nov 04, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume3639
Intrest12852
Strike
290
290
Last Price19.4Nov 04, 2025
Change
2.9713.28%
Bid19.35
Ask20.5
volume70
Intrest9
Last Price0.02Nov 04, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume1186
Intrest3744
Strike
292.5
292.5
Last Price22.3Nov 04, 2025
Change
3.7514.4%
Bid21.75
Ask23
volume3
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1156
Intrest3794
Strike
295
295
Last Price28.68Nov 03, 2025
Change
-0%
Bid24.2
Ask25.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume294
Intrest1631
Strike
297.5
297.5
Last Price27.4Oct 31, 2025
Change
-0%
Bid26.7
Ask28
volume0
Intrest4
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1524
Intrest9264
Strike
300
300
Last Price27.23Oct 31, 2025
Change
-0%
Bid29.2
Ask30.45
volume0
Intrest1
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume3
Intrest817
Strike
302.5
302.5
Last Price33.2Nov 04, 2025
Change
0.722.22%
Bid31.75
Ask33
volume1
Intrest10
Last Price0.02Nov 04, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume72
Intrest2791
Strike
305
305
Last Price34.58Oct 31, 2025
Change
-0%
Bid34.25
Ask35.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid-
Ask0.02
volume134
Intrest463
Strike
307.5
307.5
Last Price34.7Oct 31, 2025
Change
-0%
Bid36.7
Ask38
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume703
Intrest3677
Strike
310
310
Last Price39.4Oct 31, 2025
Change
-0%
Bid39.35
Ask40.45
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume254
Intrest2444
Strike
315
315
Last Price44.55Oct 31, 2025
Change
-0%
Bid44.2
Ask45.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume23
Intrest5074
Strike
320
320
Last Price49.55Oct 31, 2025
Change
-0%
Bid49.35
Ask50.45
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume45
Intrest1163
Strike
325
325
Last Price54.55Oct 31, 2025
Change
-0%
Bid54.2
Ask55.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest39012
Strike
330
330
Last Price-
Change
-
Bid59.35
Ask60.45
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest1511
Strike
335
335
Last Price-
Change
-
Bid64.25
Ask65.5
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest462
Strike
340
340
Last Price-
Change
-
Bid69.35
Ask70.45
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest437
Strike
345
345
Last Price-
Change
-
Bid74.25
Ask75.5
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest473
Strike
350
350
Last Price-
Change
-
Bid79.35
Ask80.45
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1123
Strike
355
355
Last Price-
Change
-
Bid84.2
Ask85.5
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest975
Strike
360
360
Last Price-
Change
-
Bid89.35
Ask90.45
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
365
365
Last Price-
Change
-
Bid94.25
Ask95.5
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Strike
370
370
Last Price94.2Oct 31, 2025
Change
-0%
Bid99.35
Ask100.45
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest258
Strike
375
375
Last Price103.47Oct 31, 2025
Change
-0%
Bid104.25
Ask105.5
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
380
380
Last Price104.2Oct 31, 2025
Change
-0%
Bid109.35
Ask110.45
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest608
Strike
385
385
Last Price109.2Oct 31, 2025
Change
-0%
Bid114.25
Ask115.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest17
Strike
390
390
Last Price-
Change
-
Bid119.35
Ask120.45
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest400
Strike
395
395
Last Price124.45Oct 31, 2025
Change
-0%
Bid124.25
Ask125.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest13
Strike
400
400
Last Price-
Change
-
Bid129.35
Ask130.45
volume0
Intrest0