$245.55
-0.28-0.11%
al cierre: -
$245.55
0.000.00%
After hour: 4:09 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Apple a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price145.53Feb 20, 2025
Change
00%
Bid143.9
Ask147.45
volume0
Intrest13
Strike
100
100
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6508
Last Price149.85Dec 27, 2024
Change
00%
Bid138.7
Ask142.55
volume0
Intrest0
Strike
105
105
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2183
Last Price135.49Feb 20, 2025
Change
00%
Bid133.85
Ask137.4
volume0
Intrest0
Strike
110
110
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1078
Last Price113.65Jan 27, 2025
Change
00%
Bid128.7
Ask132.55
volume0
Intrest1
Strike
115
115
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1713
Last Price118.95Jan 28, 2025
Change
00%
Bid123.9
Ask127.45
volume0
Intrest0
Strike
120
120
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3546
Last Price120.69Feb 21, 2025
Change
16.1915.49%
Bid119.05
Ask122.45
volume7
Intrest20
Strike
125
125
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2505
Last Price99.5Feb 10, 2025
Change
00%
Bid113.65
Ask117.45
volume0
Intrest331
Strike
130
130
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest2431
Last Price98.41Feb 07, 2025
Change
00%
Bid108.65
Ask112.55
volume0
Intrest72
Strike
135
135
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1135
Last Price107.05Feb 21, 2025
Change
2.152.05%
Bid103.65
Ask107.4
volume1
Intrest263
Strike
140
140
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1055
Last Price100.79Feb 20, 2025
Change
00%
Bid98.65
Ask102.55
volume0
Intrest117
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1048
Last Price96.83Feb 21, 2025
Change
1.481.55%
Bid93.9
Ask97.45
volume38
Intrest199
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1246
Last Price91.02Feb 21, 2025
Change
3.133.56%
Bid88.65
Ask92.15
volume7
Intrest73
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3254
Last Price87.67Feb 21, 2025
Change
2.172.54%
Bid83.65
Ask87.45
volume3
Intrest163
Strike
160
160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2204
Last Price82.4Feb 21, 2025
Change
17.6227.2%
Bid79.2
Ask82.1
volume3
Intrest195
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2418
Last Price75.71Feb 21, 2025
Change
0.630.84%
Bid73.65
Ask77.45
volume5
Intrest171
Strike
170
170
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4177
Last Price72.24Feb 21, 2025
Change
1.522.15%
Bid68.65
Ask72.55
volume29
Intrest457
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3880
Last Price65.85Feb 21, 2025
Change
0.250.38%
Bid63.65
Ask67.45
volume22
Intrest564
Strike
180
180
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest14125
Last Price61.65Feb 21, 2025
Change
1.061.75%
Bid58.7
Ask62.55
volume17
Intrest534
Strike
185
185
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2499
Last Price56.1Feb 21, 2025
Change
0.550.99%
Bid55
Ask56.75
volume63
Intrest3009
Strike
190
190
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest5359
Last Price50.74Feb 21, 2025
Change
0.060.12%
Bid48.65
Ask51.85
volume99
Intrest1638
Strike
195
195
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest7077
Last Price45.56Feb 21, 2025
Change
0.240.52%
Bid45.15
Ask46.5
volume662
Intrest2903
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume66
Intrest15341
Last Price43.27Feb 21, 2025
Change
0.571.33%
Bid41.7
Ask44.6
volume51
Intrest57
Strike
202.5
202.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest616
Last Price40.75Feb 21, 2025
Change
0.160.39%
Bid39.4
Ask41.75
volume1416
Intrest4556
Strike
205
205
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume218
Intrest14972
Last Price38.51Feb 21, 2025
Change
0.360.94%
Bid36.9
Ask39.35
volume176
Intrest365
Strike
207.5
207.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest2136
Last Price35.88Feb 21, 2025
Change
0.130.36%
Bid35.1
Ask36.3
volume1150
Intrest2648
Strike
210
210
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume181
Intrest28842
Last Price34.84Feb 21, 2025
Change
1.394.16%
Bid31.2
Ask35.05
volume40
Intrest393
Strike
212.5
212.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2401
Last Price30.47Feb 21, 2025
Change
0.250.81%
Bid30.15
Ask31.15
volume279
Intrest2231
Strike
215
215
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume148
Intrest12517
Last Price27.72Feb 21, 2025
Change
0.371.32%
Bid27.1
Ask29.35
volume52
Intrest3940
Strike
217.5
217.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest4999
Last Price25.75Feb 21, 2025
Change
0.130.5%
Bid25.1
Ask26.4
volume589
Intrest4491
Strike
220
220
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume305
Intrest20640
Last Price23.25Feb 21, 2025
Change
0.110.48%
Bid21.95
Ask23.65
volume816
Intrest2383
Strike
222.5
222.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume68
Intrest7438
Last Price20.55Feb 21, 2025
Change
0.411.96%
Bid20.1
Ask21.85
volume1288
Intrest5698
Strike
225
225
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume134
Intrest15751
Last Price18.52Feb 21, 2025
Change
0.261.42%
Bid16.9
Ask19.35
volume79
Intrest2789
Strike
227.5
227.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume285
Intrest8958
Last Price15.68Feb 21, 2025
Change
0.251.57%
Bid14.45
Ask16.2
volume3791
Intrest14451
Strike
230
230
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume933
Intrest22865
Last Price13.32Feb 21, 2025
Change
0.161.19%
Bid12.8
Ask14.35
volume1011
Intrest3033
Strike
232.5
232.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume493
Intrest6633
Last Price10.56Feb 21, 2025
Change
0.444%
Bid10.5
Ask11.25
volume19384
Intrest11032
Strike
235
235
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2043
Intrest21528
Last Price8.15Feb 21, 2025
Change
0.354.12%
Bid7.85
Ask8.65
volume1518
Intrest6827
Strike
237.5
237.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume4060
Intrest9769
Last Price5.6Feb 21, 2025
Change
0.437.13%
Bid5.45
Ask5.85
volume8592
Intrest27744
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume13844
Intrest31873
Last Price3Feb 21, 2025
Change
0.6517.81%
Bid2.92
Ask3.3
volume5208
Intrest11067
Strike
242.5
242.5
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume23303
Intrest11633
Last Price0.62Feb 21, 2025
Change
1.0562.87%
Bid0.4
Ask0.73
volume44804
Intrest27573
Strike
245
245
Last Price0.01Feb 21, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume124053
Intrest12363
Last Price0.01Feb 21, 2025
Change
0.4998%
Bid-
Ask0.01
volume121766
Intrest18084
Strike
247.5
247.5
Last Price2.06Feb 21, 2025
Change
0.052.37%
Bid1.43
Ask2.38
volume55894
Intrest2056
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume89298
Intrest57132
Strike
250
250
Last Price4.08Feb 21, 2025
Change
0.092.16%
Bid3.9
Ask4.9
volume5305
Intrest3481
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume18309
Intrest28193
Strike
252.5
252.5
Last Price6.75Feb 21, 2025
Change
0.050.74%
Bid5.2
Ask8.75
volume29
Intrest86
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2963
Intrest34271
Strike
255
255
Last Price9.04Feb 21, 2025
Change
0.88.13%
Bid7.7
Ask9.8
volume95
Intrest821
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume505
Intrest4673
Strike
257.5
257.5
Last Price11.72Feb 21, 2025
Change
0.332.9%
Bid10.55
Ask13.15
volume10
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume643
Intrest27814
Strike
260
260
Last Price14.4Feb 21, 2025
Change
00%
Bid13.6
Ask15.5
volume48
Intrest43
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume244
Intrest1774
Strike
262.5
262.5
Last Price14.9Feb 21, 2025
Change
3.5519.24%
Bid15.2
Ask18.85
volume3
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume368
Intrest50817
Strike
265
265
Last Price19.45Feb 21, 2025
Change
0.150.78%
Bid17.7
Ask21.35
volume1
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest764
Strike
267.5
267.5
Last Price20.12Feb 21, 2025
Change
1.758%
Bid20.2
Ask23.85
volume4
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume337
Intrest16197
Strike
270
270
Last Price22.8Feb 21, 2025
Change
1.556.37%
Bid22.9
Ask26.35
volume6
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
272.5
272.5
Last Price-
Change
-
Bid25.2
Ask28.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest9709
Strike
275
275
Last Price29.75Feb 20, 2025
Change
00%
Bid27.7
Ask31.35
volume0
Intrest30
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1118
Strike
277.5
277.5
Last Price-
Change
-
Bid30.2
Ask33.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest6376
Strike
280
280
Last Price36.07Feb 14, 2025
Change
00%
Bid32.9
Ask36.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2423
Strike
285
285
Last Price56.01Feb 10, 2025
Change
00%
Bid37.7
Ask41.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest2367
Strike
290
290
Last Price70Jan 21, 2025
Change
00%
Bid42.9
Ask46.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2617
Strike
295
295
Last Price66.55Feb 03, 2025
Change
00%
Bid47.7
Ask51.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4299
Strike
300
300
Last Price55.25Feb 19, 2025
Change
00%
Bid52.9
Ask56.4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Strike
305
305
Last Price51.6Dec 27, 2024
Change
00%
Bid57.7
Ask61.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest735
Strike
310
310
Last Price56.6Dec 27, 2024
Change
00%
Bid62.9
Ask66.4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest384
Strike
315
315
Last Price60.9Dec 27, 2024
Change
00%
Bid67.7
Ask71.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1443
Strike
320
320
Last Price66.2Dec 27, 2024
Change
00%
Bid72.9
Ask76.35
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1726
Strike
325
325
Last Price-
Change
-
Bid77.7
Ask81.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest376
Strike
330
330
Last Price84.85Feb 14, 2025
Change
00%
Bid82.9
Ask86.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
335
335
Last Price81.2Dec 27, 2024
Change
00%
Bid87.7
Ask91.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest420
Strike
340
340
Last Price86.5Dec 20, 2024
Change
00%
Bid92.9
Ask96.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest569
Strike
345
345
Last Price91.55Dec 20, 2024
Change
00%
Bid97.7
Ask101.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1072
Strike
350
350
Last Price121.35Feb 03, 2025
Change
00%
Bid102.9
Ask106.35
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2328
Strike
355
355
Last Price116.75Jan 29, 2025
Change
00%
Bid107.7
Ask111.35
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
360
360
Last Price-
Change
-
Bid112.9
Ask116.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2020
Strike
365
365
Last Price-
Change
-
Bid117.7
Ask121.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Strike
370
370
Last Price115.55Dec 27, 2024
Change
00%
Bid122.9
Ask126.35
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Strike
375
375
Last Price-
Change
-
Bid127.7
Ask131.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1721
Strike
380
380
Last Price148.65Feb 06, 2025
Change
00%
Bid132.9
Ask136.35
volume0
Intrest0