$225.00
-3.22-1.41%
al cierre: -
$225.26
0.260.12%
After hour: Nov 15, 7:59 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 Price128.35Nov 14, 2024
Change
00%
Bid123.9
Ask126.35
volume0
Intrest9
Strike
100
100
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid118.8
Ask121.4
volume0
Intrest0
Strike
105
105
Last Price0.01Nov 15, 2024
Change
-
Bid-
Ask0.12
volume1
Intrest0
Last Price-
Change
-
Bid113.9
Ask116.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid108.8
Ask111.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid103.95
Ask106.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price99.89Nov 15, 2024
Change
-
Bid98.8
Ask101.4
volume2
Intrest0
Strike
125
125
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest26
Last Price97.82Nov 08, 2024
Change
00%
Bid93.95
Ask96.4
volume0
Intrest4
Strike
130
130
Last Price0.06Oct 09, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Last Price92.99Nov 08, 2024
Change
00%
Bid88.8
Ask91.45
volume0
Intrest4
Strike
135
135
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest93
Last Price84.82Nov 15, 2024
Change
2.312.65%
Bid83.9
Ask86.45
volume8
Intrest2
Strike
140
140
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.12
volume5
Intrest80
Last Price80.08Nov 15, 2024
Change
11.0212.1%
Bid78.8
Ask81.45
volume3
Intrest5
Strike
145
145
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Last Price74Nov 11, 2024
Change
00%
Bid73.9
Ask76.45
volume0
Intrest21
Strike
150
150
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest186
Last Price70.85Nov 13, 2024
Change
00%
Bid68.85
Ask71.45
volume0
Intrest1
Strike
155
155
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest147
Last Price67.54Nov 07, 2024
Change
00%
Bid63.95
Ask66.45
volume0
Intrest3
Strike
160
160
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.13
volume697
Intrest180
Last Price59.2Nov 13, 2024
Change
00%
Bid58.85
Ask61.45
volume0
Intrest15
Strike
165
165
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume147
Intrest101
Last Price55.3Nov 15, 2024
Change
1.853.24%
Bid54
Ask56.45
volume23
Intrest91
Strike
170
170
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume509
Intrest593
Last Price49.91Nov 15, 2024
Change
2.234.28%
Bid48.85
Ask51.5
volume22
Intrest7
Strike
175
175
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid0.01
Ask0.15
volume1430
Intrest328
Last Price45Nov 15, 2024
Change
2.234.72%
Bid44
Ask46.5
volume6
Intrest57
Strike
180
180
Last Price0.08Nov 15, 2024
Change
0.06300%
Bid0.01
Ask0.08
volume21
Intrest454
Last Price40Nov 15, 2024
Change
2.55.88%
Bid38.9
Ask41.5
volume151
Intrest62
Strike
185
185
Last Price0.03Nov 15, 2024
Change
00%
Bid0.02
Ask0.07
volume37
Intrest1475
Last Price35.2Nov 15, 2024
Change
2.87.37%
Bid34.05
Ask36.5
volume9
Intrest83
Strike
190
190
Last Price0.03Nov 15, 2024
Change
0.0125%
Bid0.03
Ask0.04
volume52
Intrest917
Last Price32.33Nov 15, 2024
Change
3.249.11%
Bid31.8
Ask34.05
volume98
Intrest0
Strike
192.5
192.5
Last Price0.04Nov 15, 2024
Change
00%
Bid0.01
Ask0.14
volume20
Intrest105
Last Price30.5Nov 15, 2024
Change
2.577.77%
Bid28.95
Ask30.55
volume13
Intrest90
Strike
195
195
Last Price0.04Nov 15, 2024
Change
0.0120%
Bid0.04
Ask0.05
volume22
Intrest779
Last Price27.55Nov 15, 2024
Change
3.7712.04%
Bid26.65
Ask28.1
volume23
Intrest21
Strike
197.5
197.5
Last Price0.07Nov 15, 2024
Change
0.0240%
Bid0.04
Ask0.07
volume196
Intrest463
Last Price25.35Nov 15, 2024
Change
3.1511.05%
Bid24.6
Ask25.55
volume337
Intrest155
Strike
200
200
Last Price0.07Nov 15, 2024
Change
0.0240%
Bid0.07
Ask0.08
volume349
Intrest2898
Last Price22.67Nov 15, 2024
Change
3.8214.42%
Bid22.45
Ask23.1
volume17
Intrest385
Strike
202.5
202.5
Last Price0.08Nov 15, 2024
Change
0.0114.29%
Bid0.08
Ask0.09
volume308
Intrest911
Last Price20.42Nov 15, 2024
Change
2.6811.6%
Bid19.95
Ask20.6
volume77
Intrest555
Strike
205
205
Last Price0.12Nov 15, 2024
Change
0.0450%
Bid0.1
Ask0.12
volume2647
Intrest1495
Last Price17.71Nov 15, 2024
Change
3.1415.06%
Bid17.45
Ask18.15
volume689
Intrest39
Strike
207.5
207.5
Last Price0.13Nov 15, 2024
Change
0.0330%
Bid0.13
Ask0.35
volume665
Intrest915
Last Price14.95Nov 15, 2024
Change
3.6519.62%
Bid15
Ask15.65
volume282
Intrest473
Strike
210
210
Last Price0.18Nov 15, 2024
Change
0.0763.64%
Bid0.17
Ask0.2
volume5065
Intrest1886
Last Price12.96Nov 15, 2024
Change
2.5416.39%
Bid12.55
Ask13.2
volume57
Intrest165
Strike
212.5
212.5
Last Price0.24Nov 15, 2024
Change
0.0960%
Bid0.23
Ask0.26
volume587
Intrest958
Last Price10.95Nov 15, 2024
Change
1.7713.92%
Bid10.25
Ask10.75
volume188
Intrest866
Strike
215
215
Last Price0.35Nov 15, 2024
Change
0.1684.21%
Bid0.35
Ask0.36
volume3578
Intrest3159
Last Price8.43Nov 15, 2024
Change
2.8725.4%
Bid8
Ask8.45
volume340
Intrest333
Strike
217.5
217.5
Last Price0.52Nov 15, 2024
Change
0.2592.59%
Bid0.52
Ask0.58
volume6027
Intrest2266
Last Price6.25Nov 15, 2024
Change
2.6529.78%
Bid5.95
Ask6.25
volume1917
Intrest1248
Strike
220
220
Last Price0.89Nov 15, 2024
Change
0.46106.98%
Bid0.85
Ask0.93
volume12022
Intrest7092
Last Price4.25Nov 15, 2024
Change
2.4636.66%
Bid4.1
Ask4.3
volume3644
Intrest2275
Strike
222.5
222.5
Last Price1.48Nov 15, 2024
Change
0.78111.43%
Bid1.41
Ask1.5
volume10731
Intrest4558
Last Price2.6Nov 15, 2024
Change
2.144.68%
Bid2.57
Ask2.65
volume26890
Intrest6080
Strike
225
225
Last Price2.41Nov 15, 2024
Change
1.1997.54%
Bid2.31
Ask2.46
volume10154
Intrest6947
Last Price1.45Nov 15, 2024
Change
1.753.97%
Bid1.43
Ask1.5
volume28974
Intrest8920
Strike
227.5
227.5
Last Price3.71Nov 15, 2024
Change
1.6378.37%
Bid3.65
Ask3.85
volume3763
Intrest6139
Last Price0.74Nov 15, 2024
Change
1.1661.05%
Bid0.7
Ask0.74
volume26632
Intrest10564
Strike
230
230
Last Price5.55Nov 15, 2024
Change
2.160.87%
Bid5
Ask5.75
volume885
Intrest2877
Last Price0.35Nov 15, 2024
Change
0.7267.29%
Bid0.31
Ask0.35
volume13133
Intrest23643
Strike
232.5
232.5
Last Price7.84Nov 15, 2024
Change
2.2440%
Bid7.5
Ask7.9
volume85
Intrest312
Last Price0.15Nov 15, 2024
Change
0.4173.21%
Bid0.14
Ask0.16
volume10193
Intrest10543
Strike
235
235
Last Price9.85Nov 15, 2024
Change
2.737.76%
Bid9.75
Ask10.4
volume91
Intrest1898
Last Price0.07Nov 15, 2024
Change
0.2275.86%
Bid0.07
Ask0.08
volume1187
Intrest3512
Strike
237.5
237.5
Last Price12.74Nov 15, 2024
Change
3.1833.26%
Bid12.2
Ask12.7
volume10
Intrest35
Last Price0.05Nov 15, 2024
Change
0.0964.29%
Bid0.03
Ask0.05
volume4867
Intrest8461
Strike
240
240
Last Price15.07Nov 15, 2024
Change
3.3228.26%
Bid14.7
Ask15.4
volume68
Intrest94
Last Price0.03Nov 15, 2024
Change
0.0562.5%
Bid0.01
Ask0.03
volume574
Intrest2556
Strike
242.5
242.5
Last Price17.7Nov 15, 2024
Change
320.41%
Bid17.2
Ask17.9
volume4
Intrest9
Last Price0.02Nov 15, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume924
Intrest4180
Strike
245
245
Last Price20.07Nov 15, 2024
Change
3.4720.9%
Bid19.7
Ask20.4
volume50
Intrest52
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.06
volume14
Intrest387
Strike
247.5
247.5
Last Price22.05Nov 15, 2024
Change
1.055%
Bid22.2
Ask22.85
volume1
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid0.01
Ask0.02
volume222
Intrest4201
Strike
250
250
Last Price25Nov 13, 2024
Change
00%
Bid23.9
Ask25.4
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest36
Strike
252.5
252.5
Last Price27.55Nov 15, 2024
Change
2.811.31%
Bid26.3
Ask28.65
volume3
Intrest4
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume301
Intrest2979
Strike
255
255
Last Price30.07Nov 15, 2024
Change
0.862.78%
Bid28.8
Ask31.25
volume3
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.03
volume280
Intrest288
Strike
257.5
257.5
Last Price33.45Nov 12, 2024
Change
00%
Bid31.3
Ask32.9
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest1351
Strike
260
260
Last Price32.62Nov 14, 2024
Change
00%
Bid33.9
Ask36.25
volume0
Intrest1
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest372
Strike
265
265
Last Price37.64Nov 14, 2024
Change
00%
Bid38.8
Ask41.3
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest446
Strike
270
270
Last Price46Nov 06, 2024
Change
00%
Bid43.9
Ask46.3
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest557
Strike
275
275
Last Price-
Change
-
Bid48.8
Ask51.25
volume0
Intrest0
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest585
Strike
280
280
Last Price51.9Oct 31, 2024
Change
00%
Bid53.9
Ask56.3
volume0
Intrest0
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
285
285
Last Price-
Change
-
Bid58.8
Ask61.25
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Strike
290
290
Last Price-
Change
-
Bid63.9
Ask66.25
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest2
Strike
295
295
Last Price61.73Oct 22, 2024
Change
00%
Bid68.8
Ask71.25
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1338
Strike
300
300
Last Price-
Change
-
Bid73.9
Ask76.25
volume0
Intrest0