$226.01
-4.55-1.97%
al cierre: -
$225.65
-0.36-0.16%
After hour: 6:46 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price116.77Aug 20, 2025
Change
3.93.23%
Bid115.8
Ask116.85
volume10
Intrest27
Strike
110
110
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest132
Last Price106.25Aug 20, 2025
Change
4.373.95%
Bid105.85
Ask106.85
volume2
Intrest2
Strike
120
120
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest106
Last Price101.3Aug 20, 2025
Change
4.374.14%
Bid100.6
Ask101.9
volume2
Intrest4
Strike
125
125
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price96.8Aug 20, 2025
Change
5.765.62%
Bid95.85
Ask96.8
volume2
Intrest8
Strike
130
130
Last Price0.02Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price91.26Aug 20, 2025
Change
4.344.54%
Bid90.85
Ask91.85
volume4
Intrest2
Strike
135
135
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price86.33Aug 20, 2025
Change
4.324.77%
Bid85.75
Ask86.8
volume2
Intrest8
Strike
140
140
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price84.88Aug 19, 2025
Change
-0%
Bid80.45
Ask81.85
volume0
Intrest6
Strike
145
145
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest468
Last Price77.6Aug 20, 2025
Change
5.296.38%
Bid75.4
Ask76.65
volume2
Intrest14
Strike
150
150
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest389
Last Price79.03Aug 14, 2025
Change
-0%
Bid70.8
Ask71.9
volume0
Intrest6
Strike
155
155
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest228
Last Price66.22Aug 20, 2025
Change
4.135.87%
Bid65.4
Ask66.35
volume8
Intrest13
Strike
160
160
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Last Price68.6Aug 14, 2025
Change
-0%
Bid60.85
Ask61.9
volume0
Intrest25
Strike
165
165
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest160
Last Price61.05Aug 18, 2025
Change
-0%
Bid55.4
Ask56.8
volume0
Intrest113
Strike
170
170
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1455
Last Price51.65Aug 20, 2025
Change
4.177.47%
Bid50.6
Ask51.55
volume9
Intrest33
Strike
175
175
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest718
Last Price47.35Aug 20, 2025
Change
2.454.92%
Bid45.65
Ask46.2
volume100
Intrest156
Strike
180
180
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1841
Last Price49.58Aug 19, 2025
Change
-0%
Bid43.3
Ask44.4
volume0
Intrest4
Strike
182.5
182.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest211
Last Price41.27Aug 20, 2025
Change
5.3711.51%
Bid40.9
Ask41.9
volume7
Intrest64
Strike
185
185
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume67
Intrest1098
Last Price44.68Aug 19, 2025
Change
-0%
Bid38.4
Ask39.4
volume0
Intrest23
Strike
187.5
187.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest484
Last Price36.74Aug 20, 2025
Change
4.8611.68%
Bid35.55
Ask36.75
volume7
Intrest291
Strike
190
190
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume100
Intrest3114
Last Price37.75Aug 19, 2025
Change
-0%
Bid33.4
Ask34.45
volume0
Intrest22
Strike
192.5
192.5
Last Price0.01Aug 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume592
Intrest1036
Last Price32.7Aug 20, 2025
Change
3.068.56%
Bid31
Ask31.25
volume1
Intrest405
Strike
195
195
Last Price0.01Aug 20, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume183
Intrest2780
Last Price30.75Aug 20, 2025
Change
2.557.66%
Bid28.1
Ask29.15
volume5
Intrest189
Strike
197.5
197.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.01
Ask0.02
volume320
Intrest2319
Last Price26.79Aug 20, 2025
Change
3.6111.87%
Bid26
Ask26.25
volume134
Intrest9013
Strike
200
200
Last Price0.03Aug 20, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume502
Intrest10951
Last Price24.1Aug 20, 2025
Change
3.813.62%
Bid23.45
Ask24.15
volume18
Intrest675
Strike
202.5
202.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.02
Ask0.03
volume54
Intrest1721
Last Price21.2Aug 20, 2025
Change
4.316.86%
Bid20.7
Ask21.25
volume71
Intrest1304
Strike
205
205
Last Price0.04Aug 20, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume607
Intrest7714
Last Price19.3Aug 20, 2025
Change
3.7516.27%
Bid18.5
Ask19
volume47
Intrest398
Strike
207.5
207.5
Last Price0.05Aug 20, 2025
Change
0.0125%
Bid0.04
Ask0.05
volume1310
Intrest5034
Last Price16.2Aug 20, 2025
Change
4.5521.93%
Bid15.95
Ask16.25
volume324
Intrest3944
Strike
210
210
Last Price0.07Aug 20, 2025
Change
0.0240%
Bid0.06
Ask0.07
volume3803
Intrest7122
Last Price14.23Aug 20, 2025
Change
4.0722.24%
Bid13.55
Ask13.85
volume150
Intrest1266
Strike
212.5
212.5
Last Price0.1Aug 20, 2025
Change
0.0342.86%
Bid0.09
Ask0.1
volume4784
Intrest4804
Last Price11.73Aug 20, 2025
Change
3.6723.83%
Bid11.1
Ask11.4
volume259
Intrest12844
Strike
215
215
Last Price0.15Aug 20, 2025
Change
0.0666.67%
Bid0.15
Ask0.17
volume7414
Intrest19925
Last Price9.4Aug 20, 2025
Change
324.19%
Bid8.75
Ask8.95
volume344
Intrest2373
Strike
217.5
217.5
Last Price0.28Aug 20, 2025
Change
0.14100%
Bid0.27
Ask0.28
volume4320
Intrest4073
Last Price6.6Aug 20, 2025
Change
4.3239.56%
Bid6.5
Ask6.65
volume2186
Intrest6047
Strike
220
220
Last Price0.52Aug 20, 2025
Change
0.29126.09%
Bid0.5
Ask0.52
volume17975
Intrest13651
Last Price4.93Aug 20, 2025
Change
3.4341.03%
Bid4.5
Ask4.6
volume1176
Intrest8287
Strike
222.5
222.5
Last Price0.96Aug 20, 2025
Change
0.59159.46%
Bid0.93
Ask0.96
volume26180
Intrest60507
Last Price2.83Aug 20, 2025
Change
3.3954.5%
Bid2.77
Ask2.83
volume6451
Intrest10837
Strike
225
225
Last Price1.7Aug 20, 2025
Change
1.02150%
Bid1.69
Ask1.72
volume51244
Intrest16730
Last Price1.52Aug 20, 2025
Change
2.864.81%
Bid1.5
Ask1.54
volume26822
Intrest5506
Strike
227.5
227.5
Last Price2.96Aug 20, 2025
Change
1.75144.63%
Bid2.9
Ask2.96
volume24461
Intrest11617
Last Price0.73Aug 20, 2025
Change
2.0273.45%
Bid0.72
Ask0.74
volume34012
Intrest14522
Strike
230
230
Last Price4.55Aug 20, 2025
Change
2.55127.5%
Bid4.6
Ask4.7
volume7424
Intrest8339
Last Price0.33Aug 20, 2025
Change
1.1878.15%
Bid0.32
Ask0.34
volume16039
Intrest18521
Strike
232.5
232.5
Last Price6.75Aug 20, 2025
Change
3.45104.55%
Bid6.65
Ask6.85
volume1364
Intrest3556
Last Price0.16Aug 20, 2025
Change
0.5978.67%
Bid0.16
Ask0.17
volume18125
Intrest40588
Strike
235
235
Last Price9.1Aug 20, 2025
Change
3.6566.97%
Bid8.95
Ask9.25
volume397
Intrest2060
Last Price0.09Aug 20, 2025
Change
0.2472.73%
Bid0.09
Ask0.1
volume12047
Intrest15886
Strike
237.5
237.5
Last Price11.45Aug 20, 2025
Change
3.849.67%
Bid11.4
Ask11.65
volume158
Intrest1565
Last Price0.06Aug 20, 2025
Change
0.162.5%
Bid0.05
Ask0.06
volume9093
Intrest25336
Strike
240
240
Last Price13.85Aug 20, 2025
Change
4.0541.33%
Bid13.85
Ask14.2
volume384
Intrest6755
Last Price0.03Aug 20, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume2114
Intrest9388
Strike
242.5
242.5
Last Price15.95Aug 20, 2025
Change
3.7530.74%
Bid16.35
Ask16.65
volume10
Intrest135
Last Price0.03Aug 20, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume7786
Intrest14199
Strike
245
245
Last Price18.52Aug 20, 2025
Change
3.5723.88%
Bid18.75
Ask19.35
volume413
Intrest128
Last Price0.01Aug 20, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume582
Intrest3555
Strike
247.5
247.5
Last Price21.09Aug 20, 2025
Change
3.3418.82%
Bid21.2
Ask21.85
volume60
Intrest19
Last Price0.01Aug 20, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4535
Intrest16266
Strike
250
250
Last Price24Aug 20, 2025
Change
4.2521.52%
Bid23.85
Ask24.35
volume765
Intrest112
Last Price0.01Aug 20, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1787
Intrest1813
Strike
252.5
252.5
Last Price26.25Aug 20, 2025
Change
417.98%
Bid26.2
Ask26.75
volume30
Intrest8
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume122
Intrest3458
Strike
255
255
Last Price20.51Aug 15, 2025
Change
-0%
Bid28.7
Ask29.45
volume0
Intrest2
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume38
Intrest2887
Strike
257.5
257.5
Last Price26.25Aug 18, 2025
Change
-0%
Bid31.25
Ask31.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume125
Intrest13021
Strike
260
260
Last Price28.45Aug 19, 2025
Change
-0%
Bid33.7
Ask34.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid36.25
Ask36.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume43
Intrest3070
Strike
265
265
Last Price31.8Aug 14, 2025
Change
-0%
Bid38.7
Ask39.45
volume0
Intrest1
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4081
Strike
270
270
Last Price39.15Aug 19, 2025
Change
-0%
Bid43.7
Ask44.25
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1673
Strike
275
275
Last Price-
Change
-
Bid48.45
Ask49.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Strike
280
280
Last Price-
Change
-
Bid53.55
Ask54.35
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest230
Strike
285
285
Last Price54.1Aug 14, 2025
Change
-0%
Bid58.7
Ask59.3
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest333
Strike
290
290
Last Price63.15Aug 20, 2025
Change
-
Bid63.55
Ask64.3
volume1
Intrest0
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
295
295
Last Price-
Change
-
Bid68.7
Ask69.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest179
Strike
300
300
Last Price-
Change
-
Bid73.65
Ask74.35
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
305
305
Last Price-
Change
-
Bid78.6
Ask79.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest114
Strike
310
310
Last Price-
Change
-
Bid83.6
Ask84.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid88.8
Ask89.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
320
320
Last Price88.7Aug 18, 2025
Change
-0%
Bid93.7
Ask94.25
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest9
Strike
325
325
Last Price93.6Aug 18, 2025
Change
-0%
Bid98.7
Ask99.3
volume0
Intrest0