$217.90
-5.95-2.66%
In chiusura: -
$217.22
-0.68-0.31%
After hour: Mar 28, 7:59 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Apple a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price123.61Mar 28, 2025
Change
10.018.81%
Bid117.6
Ask119.05
volume9
Intrest2
Strike
100
100
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume500
Intrest428
Last Price103.06Mar 21, 2025
Change
00%
Bid106.8
Ask109.1
volume0
Intrest34
Strike
110
110
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest289
Last Price94.8Mar 19, 2025
Change
00%
Bid96.8
Ask99.1
volume0
Intrest13
Strike
120
120
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10000
Intrest25
Last Price94.5Mar 27, 2025
Change
00%
Bid87.6
Ask88.15
volume0
Intrest9
Strike
130
130
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume372
Intrest818
Last Price79.19Mar 28, 2025
Change
3.063.72%
Bid77.6
Ask78.2
volume35
Intrest12
Strike
140
140
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume412
Intrest522
Last Price77.7Mar 26, 2025
Change
00%
Bid72.6
Ask74.2
volume0
Intrest25
Strike
145
145
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume642
Intrest160
Last Price68.5Mar 28, 2025
Change
3.34.6%
Bid67.6
Ask68.2
volume2
Intrest634
Strike
150
150
Last Price0.01Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume102
Intrest120
Last Price65.05Mar 28, 2025
Change
4.456.4%
Bid62.6
Ask63.95
volume7
Intrest1074
Strike
155
155
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume674
Intrest518
Last Price58.62Mar 28, 2025
Change
5.89%
Bid57.65
Ask58.2
volume34
Intrest26
Strike
160
160
Last Price0.02Mar 28, 2025
Change
00%
Bid0.02
Ask0.03
volume186
Intrest570
Last Price57.13Mar 26, 2025
Change
00%
Bid52.65
Ask53.2
volume0
Intrest43
Strike
165
165
Last Price0.03Mar 28, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume186
Intrest2612
Last Price48.6Mar 28, 2025
Change
4.939.21%
Bid47.65
Ask48.25
volume63
Intrest55
Strike
170
170
Last Price0.04Mar 28, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume171
Intrest1408
Last Price49.9Mar 27, 2025
Change
00%
Bid42.65
Ask43.25
volume0
Intrest45
Strike
175
175
Last Price0.04Mar 28, 2025
Change
00%
Bid0.04
Ask0.05
volume336
Intrest1390
Last Price38.6Mar 28, 2025
Change
3.347.96%
Bid37.8
Ask38.25
volume9
Intrest168
Strike
180
180
Last Price0.06Mar 28, 2025
Change
0.0120%
Bid0.06
Ask0.07
volume1547
Intrest2321
Last Price-
Change
-
Bid35.2
Ask35.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.07Mar 28, 2025
Change
0.0240%
Bid0.06
Ask0.08
volume159
Intrest2104
Last Price33.2Mar 28, 2025
Change
4.6512.29%
Bid32.7
Ask33.3
volume40
Intrest91
Strike
185
185
Last Price0.08Mar 28, 2025
Change
0.0233.33%
Bid0.08
Ask0.1
volume715
Intrest2865
Last Price32.19Mar 28, 2025
Change
2.216.42%
Bid30.25
Ask30.85
volume71
Intrest19
Strike
187.5
187.5
Last Price0.11Mar 28, 2025
Change
0.0337.5%
Bid0.09
Ask0.11
volume534
Intrest2473
Last Price28.55Mar 28, 2025
Change
3.5511.06%
Bid27.85
Ask28.35
volume34
Intrest144
Strike
190
190
Last Price0.12Mar 28, 2025
Change
0.0220%
Bid0.11
Ask0.12
volume1068
Intrest9807
Last Price30.75Mar 26, 2025
Change
00%
Bid25.3
Ask25.85
volume0
Intrest82
Strike
192.5
192.5
Last Price0.13Mar 28, 2025
Change
0.0218.18%
Bid0.13
Ask0.14
volume846
Intrest1833
Last Price23.18Mar 28, 2025
Change
6.4221.69%
Bid22.85
Ask23.45
volume50
Intrest313
Strike
195
195
Last Price0.17Mar 28, 2025
Change
0.0541.67%
Bid0.16
Ask0.17
volume720
Intrest2061
Last Price21.52Mar 28, 2025
Change
5.6320.74%
Bid20.35
Ask21
volume2
Intrest28
Strike
197.5
197.5
Last Price0.22Mar 28, 2025
Change
0.0637.5%
Bid0.2
Ask0.22
volume618
Intrest1571
Last Price18.35Mar 28, 2025
Change
6.4526.01%
Bid17.95
Ask18.4
volume746
Intrest526
Strike
200
200
Last Price0.27Mar 28, 2025
Change
0.158.82%
Bid0.27
Ask0.29
volume4078
Intrest6318
Last Price16.7Mar 28, 2025
Change
6.126.75%
Bid15.65
Ask16.3
volume2
Intrest296
Strike
202.5
202.5
Last Price0.38Mar 28, 2025
Change
0.1565.22%
Bid0.37
Ask0.39
volume1055
Intrest1202
Last Price13.61Mar 28, 2025
Change
6.1431.09%
Bid13.35
Ask14.6
volume126
Intrest323
Strike
205
205
Last Price0.53Mar 28, 2025
Change
0.2589.29%
Bid0.53
Ask0.55
volume3194
Intrest6912
Last Price11.9Mar 28, 2025
Change
5.2530.61%
Bid11.15
Ask12.75
volume119
Intrest426
Strike
207.5
207.5
Last Price0.78Mar 28, 2025
Change
0.42116.67%
Bid0.77
Ask0.8
volume2895
Intrest1620
Last Price9.05Mar 28, 2025
Change
5.8539.26%
Bid9.1
Ask9.25
volume412
Intrest972
Strike
210
210
Last Price1.14Mar 28, 2025
Change
0.63123.53%
Bid1.11
Ask1.16
volume20070
Intrest6381
Last Price7.3Mar 28, 2025
Change
5.241.6%
Bid7.15
Ask7.25
volume1282
Intrest1180
Strike
212.5
212.5
Last Price1.69Mar 28, 2025
Change
0.99141.43%
Bid1.62
Ask1.68
volume6450
Intrest2906
Last Price5.35Mar 28, 2025
Change
4.7246.87%
Bid5.35
Ask5.5
volume2065
Intrest4103
Strike
215
215
Last Price2.39Mar 28, 2025
Change
1.39139%
Bid2.36
Ask2.41
volume16237
Intrest9153
Last Price3.85Mar 28, 2025
Change
4.1551.88%
Bid3.85
Ask3.95
volume2935
Intrest1210
Strike
217.5
217.5
Last Price3.36Mar 28, 2025
Change
1.91131.72%
Bid3.3
Ask3.4
volume11589
Intrest2995
Last Price2.62Mar 28, 2025
Change
3.6157.95%
Bid2.59
Ask2.65
volume11207
Intrest6626
Strike
220
220
Last Price4.6Mar 28, 2025
Change
2.55124.39%
Bid4.5
Ask4.65
volume13694
Intrest5488
Last Price1.61Mar 28, 2025
Change
2.8563.9%
Bid1.61
Ask1.66
volume17119
Intrest10184
Strike
222.5
222.5
Last Price6.11Mar 28, 2025
Change
3.21110.69%
Bid6
Ask6.2
volume5787
Intrest3113
Last Price0.96Mar 28, 2025
Change
2.1969.52%
Bid0.93
Ask0.97
volume25686
Intrest10307
Strike
225
225
Last Price8Mar 28, 2025
Change
3.9597.53%
Bid7.85
Ask8.05
volume4012
Intrest1920
Last Price0.52Mar 28, 2025
Change
1.4974.13%
Bid0.52
Ask0.54
volume8446
Intrest4693
Strike
227.5
227.5
Last Price9.4Mar 28, 2025
Change
3.970.91%
Bid10
Ask10.35
volume233
Intrest727
Last Price0.3Mar 28, 2025
Change
0.9175.21%
Bid0.29
Ask0.3
volume13665
Intrest11790
Strike
230
230
Last Price11.7Mar 28, 2025
Change
4.5463.41%
Bid12.2
Ask12.55
volume333
Intrest5666
Last Price0.16Mar 28, 2025
Change
0.5376.81%
Bid0.16
Ask0.17
volume11384
Intrest5133
Strike
232.5
232.5
Last Price13.65Mar 28, 2025
Change
5.567.48%
Bid14.6
Ask15
volume62
Intrest439
Last Price0.11Mar 28, 2025
Change
0.2771.05%
Bid0.1
Ask0.12
volume5110
Intrest6510
Strike
235
235
Last Price16.55Mar 28, 2025
Change
5.3647.9%
Bid17.05
Ask17.4
volume60
Intrest613
Last Price0.06Mar 28, 2025
Change
0.1470%
Bid0.06
Ask0.07
volume2039
Intrest3708
Strike
237.5
237.5
Last Price18.07Mar 28, 2025
Change
4.7735.86%
Bid18.45
Ask20.05
volume4
Intrest14
Last Price0.06Mar 28, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume4128
Intrest9204
Strike
240
240
Last Price21.45Mar 28, 2025
Change
4.9429.92%
Bid21.85
Ask22.55
volume81
Intrest50
Last Price0.04Mar 28, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume928
Intrest675
Strike
242.5
242.5
Last Price21.15Mar 28, 2025
Change
3.3518.82%
Bid23.65
Ask25.05
volume2
Intrest5
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume491
Intrest3964
Strike
245
245
Last Price26.8Mar 28, 2025
Change
5.9528.54%
Bid26.95
Ask27.45
volume55
Intrest27
Last Price0.02Mar 28, 2025
Change
-
Bid0.01
Ask0.03
volume1434
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid28.65
Ask30.05
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume207
Intrest3768
Strike
250
250
Last Price30.39Mar 28, 2025
Change
7.1118.96%
Bid31.25
Ask32.55
volume2
Intrest0
Last Price0.02Mar 28, 2025
Change
-
Bid0.02
Ask0.04
volume175
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid34.4
Ask35.05
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume94
Intrest2151
Strike
255
255
Last Price30.34Mar 27, 2025
Change
00%
Bid36.9
Ask37.55
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume4320
Intrest4253
Strike
260
260
Last Price42.88Mar 12, 2025
Change
00%
Bid41.25
Ask42.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1360
Strike
265
265
Last Price51.85Mar 14, 2025
Change
00%
Bid46.9
Ask47.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest6018
Strike
270
270
Last Price48.5Mar 11, 2025
Change
00%
Bid51.9
Ask52.55
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest967
Strike
275
275
Last Price59.87Mar 20, 2025
Change
00%
Bid56.95
Ask57.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest237
Strike
280
280
Last Price-
Change
-
Bid61.9
Ask62.55
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
285
285
Last Price70.85Mar 17, 2025
Change
00%
Bid66.9
Ask67.55
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest787
Strike
290
290
Last Price77.05Mar 21, 2025
Change
00%
Bid71.9
Ask72.55
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest142
Strike
295
295
Last Price80.23Mar 19, 2025
Change
00%
Bid76.9
Ask77.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest92
Strike
300
300
Last Price85.3Mar 17, 2025
Change
00%
Bid81.95
Ask82.55
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
305
305
Last Price69.47Mar 05, 2025
Change
00%
Bid86.9
Ask87.55
volume0
Intrest0
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid91.9
Ask92.5
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
315
315
Last Price91Mar 27, 2025
Change
00%
Bid96.15
Ask97.55
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid101.95
Ask102.55
volume0
Intrest0
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
325
325
Last Price109Mar 20, 2025
Change
00%
Bid106.95
Ask107.5
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
330
330
Last Price105.75Mar 27, 2025
Change
00%
Bid111.95
Ask112.5
volume0
Intrest0