$248.05
-5.43-2.14%
al cierre: -
$247.21
-0.84-0.34%
After hour: 6:39 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 Price242.7Dec 10, 2024
Change
00%
Bid242.5
Ask244.35
volume0
Intrest9
Strike
5
5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price243.32Dec 18, 2024
Change
4.171.74%
Bid237.55
Ask239.2
volume6
Intrest1
Strike
10
10
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest427
Last Price213.65Nov 19, 2024
Change
00%
Bid232.55
Ask234.3
volume0
Intrest1
Strike
15
15
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price203.6Aug 02, 2024
Change
00%
Bid227.55
Ask229.2
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid222.5
Ask224.3
volume0
Intrest0
Strike
25
25
Last Price0.01Aug 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price192.45Nov 01, 2024
Change
00%
Bid217.5
Ask219.2
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid212.5
Ask214.3
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid207.55
Ask209.2
volume0
Intrest0
Strike
40
40
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Last Price-
Change
-
Bid202.5
Ask204.3
volume0
Intrest0
Strike
45
45
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price180.3Nov 19, 2024
Change
00%
Bid197.5
Ask199.2
volume0
Intrest101
Strike
50
50
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2055
Last Price175.3Nov 19, 2024
Change
00%
Bid192.55
Ask194.3
volume0
Intrest125
Strike
55
55
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1440
Last Price193.26Dec 17, 2024
Change
00%
Bid187.55
Ask189.2
volume0
Intrest107
Strike
60
60
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2617
Last Price188.26Dec 17, 2024
Change
00%
Bid182.6
Ask183.15
volume0
Intrest156
Strike
65
65
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2152
Last Price178.05Dec 13, 2024
Change
00%
Bid177.55
Ask179.25
volume0
Intrest31
Strike
70
70
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2808
Last Price177.75Dec 17, 2024
Change
00%
Bid172.55
Ask174.4
volume0
Intrest80
Strike
75
75
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2919
Last Price173.36Dec 18, 2024
Change
0.820.48%
Bid167.55
Ask169.3
volume20
Intrest764
Strike
80
80
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1705
Last Price99.84May 07, 2024
Change
00%
Bid162.55
Ask163.2
volume0
Intrest218
Strike
85
85
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2007
Last Price137.8Nov 21, 2024
Change
00%
Bid157.55
Ask159.3
volume0
Intrest36
Strike
90
90
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3164
Last Price156.85Dec 18, 2024
Change
4.152.72%
Bid152.55
Ask154.4
volume1
Intrest84
Strike
95
95
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3306
Last Price152.55Dec 17, 2024
Change
00%
Bid147.6
Ask148.2
volume0
Intrest158
Strike
100
100
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2085
Last Price117.6Nov 01, 2024
Change
00%
Bid142.6
Ask144.4
volume0
Intrest67
Strike
105
105
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2667
Last Price141.95Dec 18, 2024
Change
0.70.49%
Bid137.6
Ask139.25
volume2
Intrest738
Strike
110
110
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1292
Last Price138Dec 17, 2024
Change
00%
Bid132.35
Ask133.2
volume0
Intrest516
Strike
115
115
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1830
Last Price127.38Dec 10, 2024
Change
00%
Bid127.55
Ask129.25
volume0
Intrest232
Strike
120
120
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6279
Last Price128.93Dec 18, 2024
Change
2.782.2%
Bid122.6
Ask124.35
volume1
Intrest190
Strike
125
125
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume200
Intrest9359
Last Price116.85Dec 13, 2024
Change
00%
Bid117.65
Ask118.2
volume0
Intrest542
Strike
130
130
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8990
Last Price116.26Dec 16, 2024
Change
00%
Bid112.6
Ask114.4
volume0
Intrest338
Strike
135
135
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3527
Last Price109.15Dec 18, 2024
Change
1.080.98%
Bid107.6
Ask108.8
volume6
Intrest3271
Strike
140
140
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume101
Intrest7665
Last Price103.84Dec 18, 2024
Change
0.340.33%
Bid102.6
Ask104.35
volume7
Intrest282
Strike
145
145
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4867
Last Price98.16Dec 18, 2024
Change
4.023.93%
Bid97.6
Ask98.25
volume66
Intrest6323
Strike
150
150
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume126
Intrest12897
Last Price98.05Dec 17, 2024
Change
00%
Bid92.6
Ask93.25
volume0
Intrest2193
Strike
155
155
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4621
Last Price89.3Dec 18, 2024
Change
4.134.42%
Bid87.55
Ask89.3
volume3
Intrest971
Strike
160
160
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest14103
Last Price84.71Dec 18, 2024
Change
3.343.79%
Bid82.6
Ask83.25
volume11
Intrest1358
Strike
165
165
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11667
Last Price78.87Dec 18, 2024
Change
4.615.52%
Bid77.6
Ask78.25
volume70
Intrest4180
Strike
170
170
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest18782
Last Price73Dec 18, 2024
Change
5.016.42%
Bid72.6
Ask73.25
volume72
Intrest4452
Strike
175
175
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13909
Last Price68.68Dec 18, 2024
Change
4.576.24%
Bid67.6
Ask68.25
volume53
Intrest8717
Strike
180
180
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest23579
Last Price64.55Dec 18, 2024
Change
3.85.56%
Bid62.65
Ask63.9
volume57
Intrest7415
Strike
185
185
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest15751
Last Price59.65Dec 18, 2024
Change
4.36.72%
Bid57.6
Ask58.25
volume117
Intrest12041
Strike
190
190
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume601
Intrest33586
Last Price53.9Dec 18, 2024
Change
4.888.3%
Bid52.6
Ask53.25
volume198
Intrest10486
Strike
195
195
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume94
Intrest17754
Last Price48.51Dec 18, 2024
Change
4.99.17%
Bid47.65
Ask48.3
volume643
Intrest21086
Strike
200
200
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.02
volume271
Intrest33118
Last Price47.43Dec 16, 2024
Change
00%
Bid45.15
Ask45.8
volume0
Intrest168
Strike
202.5
202.5
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.02
volume162
Intrest7381
Last Price43.99Dec 18, 2024
Change
4.348.98%
Bid42.65
Ask43.3
volume123
Intrest4278
Strike
205
205
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume233
Intrest11781
Last Price45.63Dec 18, 2024
Change
4.7111.51%
Bid40.1
Ask40.8
volume1
Intrest699
Strike
207.5
207.5
Last Price0.01Dec 18, 2024
Change
0.0375%
Bid-
Ask0.02
volume122
Intrest1307
Last Price38Dec 18, 2024
Change
5.2512.14%
Bid37.6
Ask38.3
volume182
Intrest7353
Strike
210
210
Last Price0.02Dec 18, 2024
Change
00%
Bid0.01
Ask0.02
volume374
Intrest28618
Last Price40.32Dec 18, 2024
Change
0.220.55%
Bid35.15
Ask35.8
volume63
Intrest164
Strike
212.5
212.5
Last Price0.03Dec 18, 2024
Change
00%
Bid0.01
Ask0.04
volume30
Intrest1267
Last Price33.33Dec 18, 2024
Change
5.0213.09%
Bid32.65
Ask33.95
volume899
Intrest11280
Strike
215
215
Last Price0.04Dec 18, 2024
Change
0.0133.33%
Bid0.02
Ask0.05
volume322
Intrest20268
Last Price36.55Dec 18, 2024
Change
1.383.92%
Bid30.15
Ask32
volume12
Intrest591
Strike
217.5
217.5
Last Price0.04Dec 18, 2024
Change
0.0133.33%
Bid0.03
Ask0.04
volume339
Intrest4445
Last Price28.67Dec 18, 2024
Change
4.6814.03%
Bid27.7
Ask28.35
volume867
Intrest14314
Strike
220
220
Last Price0.03Dec 18, 2024
Change
0.0240%
Bid0.03
Ask0.05
volume1165
Intrest18933
Last Price26.3Dec 18, 2024
Change
4.1813.71%
Bid25.15
Ask25.85
volume38
Intrest671
Strike
222.5
222.5
Last Price0.05Dec 18, 2024
Change
00%
Bid0.04
Ask0.08
volume1241
Intrest3334
Last Price23Dec 18, 2024
Change
5.2518.58%
Bid22.7
Ask23.3
volume499
Intrest14692
Strike
225
225
Last Price0.05Dec 18, 2024
Change
00%
Bid0.04
Ask0.05
volume1456
Intrest26933
Last Price20.85Dec 18, 2024
Change
5.0519.5%
Bid19.95
Ask20.9
volume41
Intrest1198
Strike
227.5
227.5
Last Price0.05Dec 18, 2024
Change
0.0228.57%
Bid0.06
Ask0.08
volume291
Intrest4768
Last Price18.8Dec 18, 2024
Change
4.9520.84%
Bid18
Ask18.4
volume728
Intrest28199
Strike
230
230
Last Price0.05Dec 18, 2024
Change
0.0337.5%
Bid0.07
Ask0.09
volume6792
Intrest34713
Last Price16.84Dec 18, 2024
Change
4.1119.62%
Bid15.25
Ask15.9
volume391
Intrest4681
Strike
232.5
232.5
Last Price0.11Dec 18, 2024
Change
0.0222.22%
Bid0.09
Ask0.13
volume922
Intrest4409
Last Price13.45Dec 18, 2024
Change
5.328.27%
Bid12.8
Ask13.45
volume1758
Intrest32172
Strike
235
235
Last Price0.17Dec 18, 2024
Change
0.0770%
Bid0.14
Ask0.17
volume2801
Intrest19106
Last Price12.15Dec 18, 2024
Change
424.77%
Bid10
Ask11
volume333
Intrest4454
Strike
237.5
237.5
Last Price0.22Dec 18, 2024
Change
0.12120%
Bid0.2
Ask0.24
volume1569
Intrest7551
Last Price8.55Dec 18, 2024
Change
5.338.27%
Bid7
Ask8.6
volume4823
Intrest38128
Strike
240
240
Last Price0.35Dec 18, 2024
Change
0.22169.23%
Bid0.33
Ask0.36
volume17669
Intrest34081
Last Price6.8Dec 18, 2024
Change
4.740.87%
Bid5.35
Ask6.35
volume868
Intrest9995
Strike
242.5
242.5
Last Price0.6Dec 18, 2024
Change
0.43252.94%
Bid0.54
Ask0.65
volume6567
Intrest13074
Last Price4.15Dec 18, 2024
Change
4.5552.3%
Bid3.95
Ask4.3
volume7623
Intrest23744
Strike
245
245
Last Price1.1Dec 18, 2024
Change
0.87378.26%
Bid0.99
Ask1.09
volume36288
Intrest24934
Last Price2.52Dec 18, 2024
Change
4.0861.82%
Bid2.16
Ask2.48
volume5189
Intrest10667
Strike
247.5
247.5
Last Price1.92Dec 18, 2024
Change
1.56433.33%
Bid1.81
Ask1.94
volume31529
Intrest14192
Last Price1.18Dec 18, 2024
Change
3.172.43%
Bid1.1
Ask1.26
volume23359
Intrest44012
Strike
250
250
Last Price3.15Dec 18, 2024
Change
2.48370.15%
Bid3.1
Ask3.3
volume65030
Intrest24606
Last Price0.53Dec 18, 2024
Change
1.9578.63%
Bid0.48
Ask0.56
volume40737
Intrest50035
Strike
252.5
252.5
Last Price4.96Dec 18, 2024
Change
3.61267.41%
Bid4.6
Ask5.2
volume47301
Intrest11863
Last Price0.19Dec 18, 2024
Change
0.9883.76%
Bid0.18
Ask0.19
volume70399
Intrest66275
Strike
255
255
Last Price6.5Dec 18, 2024
Change
3.86146.21%
Bid6.45
Ask7.95
volume7964
Intrest3882
Last Price0.07Dec 18, 2024
Change
0.4185.42%
Bid0.05
Ask0.07
volume27629
Intrest21724
Strike
257.5
257.5
Last Price8.3Dec 18, 2024
Change
3.9590.8%
Bid9.35
Ask10.05
volume1104
Intrest3886
Last Price0.03Dec 18, 2024
Change
0.1381.25%
Bid0.03
Ask0.04
volume22916
Intrest45256
Strike
260
260
Last Price11.27Dec 18, 2024
Change
4.8776.09%
Bid11.8
Ask12.55
volume510
Intrest255
Last Price0.01Dec 18, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume7617
Intrest4805
Strike
262.5
262.5
Last Price12.15Dec 18, 2024
Change
2.728.57%
Bid14.05
Ask15.05
volume36
Intrest40
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume2755
Intrest12139
Strike
265
265
Last Price15.1Dec 18, 2024
Change
3.6531.88%
Bid16.85
Ask17.55
volume59
Intrest58
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume90
Intrest1494
Strike
267.5
267.5
Last Price14.65Dec 18, 2024
Change
0.75.02%
Bid18.25
Ask20.05
volume1
Intrest4
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest17646
Strike
270
270
Last Price16.48Dec 18, 2024
Change
0.533.12%
Bid21.8
Ask22.55
volume2
Intrest41
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest1080
Strike
272.5
272.5
Last Price18.45Dec 18, 2024
Change
1.045.34%
Bid23.25
Ask25
volume4
Intrest4
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest13803
Strike
275
275
Last Price22.15Dec 18, 2024
Change
4.817.81%
Bid25.75
Ask27.5
volume1
Intrest2
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
277.5
277.5
Last Price-
Change
-
Bid28.25
Ask30.05
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12096
Strike
280
280
Last Price29.26Dec 16, 2024
Change
00%
Bid30.85
Ask32.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
282.5
282.5
Last Price31.57Dec 16, 2024
Change
00%
Bid33.25
Ask35.05
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10498
Strike
285
285
Last Price63Nov 04, 2024
Change
00%
Bid35.75
Ask37.55
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17436
Strike
290
290
Last Price59.45Nov 25, 2024
Change
00%
Bid40.85
Ask42.55
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3066
Strike
295
295
Last Price68.5Oct 31, 2024
Change
00%
Bid45.75
Ask47.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7730
Strike
300
300
Last Price50.97Dec 16, 2024
Change
00%
Bid50.85
Ask52.5
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1414
Strike
305
305
Last Price79.4Nov 13, 2024
Change
00%
Bid55.75
Ask57.5
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest4716
Strike
310
310
Last Price59.44Dec 16, 2024
Change
00%
Bid60.85
Ask62.5
volume0
Intrest0
Last Price0.02Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
315
315
Last Price77.9Nov 29, 2024
Change
00%
Bid65.75
Ask67.5
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2137
Strike
320
320
Last Price98.1Nov 04, 2024
Change
00%
Bid70.85
Ask72.5
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
325
325
Last Price85.55Dec 02, 2024
Change
00%
Bid75.75
Ask77.5
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1685
Strike
330
330
Last Price101.43Oct 11, 2024
Change
00%
Bid80.85
Ask82.5
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
335
335
Last Price99.39Nov 29, 2024
Change
00%
Bid85.75
Ask87.5
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1058
Strike
340
340
Last Price91.82Dec 13, 2024
Change
00%
Bid90.85
Ask92.5
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest7496
Strike
350
350
Last Price96.71Dec 18, 2024
Change
0.290.3%
Bid100.85
Ask102.5
volume6
Intrest5