$211.26
-0.19-0.09%
In chiusura: -
$207.93
-3.33-1.58%
After hour: 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 Price116.97May 15, 2025
Change
00%
Bid115.25
Ask116.9
volume0
Intrest2
Strike
95
95
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6298
Last Price111.73May 16, 2025
Change
0.030.03%
Bid110.5
Ask112.75
volume10
Intrest26
Strike
100
100
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12149
Last Price105.3May 13, 2025
Change
00%
Bid105.15
Ask107.5
volume0
Intrest2
Strike
105
105
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2203
Last Price100.3May 16, 2025
Change
1.071.06%
Bid100.2
Ask102.7
volume4
Intrest4
Strike
110
110
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2995
Last Price95.25May 16, 2025
Change
2.172.23%
Bid95.65
Ask96.75
volume1
Intrest3
Strike
115
115
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3334
Last Price78May 09, 2025
Change
00%
Bid90.5
Ask91.95
volume0
Intrest15
Strike
120
120
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3561
Last Price72.85May 09, 2025
Change
00%
Bid85.4
Ask86.9
volume0
Intrest0
Strike
125
125
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1602
Last Price82May 13, 2025
Change
00%
Bid80.35
Ask82.55
volume0
Intrest1
Strike
130
130
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2011
Last Price77.85May 13, 2025
Change
00%
Bid75.3
Ask76.7
volume0
Intrest8
Strike
135
135
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1956
Last Price70.18May 16, 2025
Change
0.81.15%
Bid69.85
Ask72.05
volume14
Intrest22
Strike
140
140
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3026
Last Price64.86May 12, 2025
Change
00%
Bid65.45
Ask67.6
volume0
Intrest5
Strike
145
145
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2502
Last Price61.33May 16, 2025
Change
0.320.52%
Bid60.1
Ask62.15
volume4
Intrest12
Strike
150
150
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest17302
Last Price56.8May 16, 2025
Change
0.861.54%
Bid55.15
Ask57.4
volume1
Intrest5
Strike
155
155
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest6067
Last Price51.85May 16, 2025
Change
2.024.05%
Bid50.5
Ask52.4
volume2
Intrest4
Strike
160
160
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest6123
Last Price46.49May 16, 2025
Change
0.932.04%
Bid45.35
Ask46.7
volume34
Intrest213
Strike
165
165
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume220
Intrest8752
Last Price41.25May 16, 2025
Change
0.451.1%
Bid40.25
Ask42.6
volume9
Intrest597
Strike
170
170
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume220
Intrest12717
Last Price39.28May 15, 2025
Change
00%
Bid37.55
Ask39.55
volume0
Intrest20
Strike
172.5
172.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1251
Intrest2453
Last Price36.56May 16, 2025
Change
0.060.16%
Bid35.6
Ask37.7
volume1463
Intrest2696
Strike
175
175
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest10023
Last Price34.41May 16, 2025
Change
0.962.87%
Bid32.95
Ask34.55
volume1
Intrest276
Strike
177.5
177.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest2805
Last Price31.22May 16, 2025
Change
0.792.6%
Bid30.8
Ask32.1
volume216
Intrest2284
Strike
180
180
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume168
Intrest18424
Last Price29.2May 16, 2025
Change
0.421.42%
Bid27.9
Ask30.05
volume19
Intrest397
Strike
182.5
182.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest3531
Last Price26.59May 16, 2025
Change
1.144.48%
Bid25.45
Ask27.55
volume86
Intrest4993
Strike
185
185
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume239
Intrest13542
Last Price24.12May 16, 2025
Change
0.823.52%
Bid23.55
Ask24.05
volume22
Intrest441
Strike
187.5
187.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume300
Intrest7632
Last Price21.25May 16, 2025
Change
0.050.24%
Bid21
Ask21.55
volume610
Intrest3511
Strike
190
190
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume539
Intrest36038
Last Price19.1May 16, 2025
Change
0.915%
Bid18.6
Ask19.05
volume422
Intrest1329
Strike
192.5
192.5
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1308
Intrest5295
Last Price16.2May 16, 2025
Change
0.251.52%
Bid16.1
Ask16.4
volume566
Intrest9200
Strike
195
195
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1489
Intrest21214
Last Price14.01May 16, 2025
Change
17.69%
Bid13.15
Ask13.9
volume587
Intrest2483
Strike
197.5
197.5
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume1086
Intrest6318
Last Price11.25May 16, 2025
Change
00%
Bid11.05
Ask11.35
volume2278
Intrest14939
Strike
200
200
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume3058
Intrest31827
Last Price8.8May 16, 2025
Change
0.111.27%
Bid8.45
Ask9.15
volume591
Intrest3595
Strike
202.5
202.5
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume8932
Intrest5751
Last Price6.3May 16, 2025
Change
0.050.79%
Bid6.1
Ask6.35
volume5080
Intrest13250
Strike
205
205
Last Price0.01May 16, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume32065
Intrest22463
Last Price3.74May 16, 2025
Change
0.4610.95%
Bid3.25
Ask3.85
volume5623
Intrest8492
Strike
207.5
207.5
Last Price0.01May 16, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume13971
Intrest9440
Last Price1.28May 16, 2025
Change
1.0645.3%
Bid1.15
Ask1.32
volume49012
Intrest25758
Strike
210
210
Last Price0.01May 16, 2025
Change
0.8498.82%
Bid-
Ask0.01
volume70480
Intrest14949
Last Price0.01May 16, 2025
Change
0.9598.96%
Bid-
Ask0.01
volume105731
Intrest22683
Strike
212.5
212.5
Last Price1.23May 16, 2025
Change
0.7738.5%
Bid1.19
Ask1.47
volume8103
Intrest4770
Last Price0.01May 16, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume50581
Intrest33273
Strike
215
215
Last Price3.73May 16, 2025
Change
0.266.52%
Bid3.65
Ask3.9
volume1561
Intrest6980
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.01
volume14026
Intrest28692
Strike
217.5
217.5
Last Price6.32May 16, 2025
Change
0.111.71%
Bid6
Ask7.1
volume527
Intrest626
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume13825
Intrest47257
Strike
220
220
Last Price8.42May 16, 2025
Change
0.485.39%
Bid8.25
Ask10
volume322
Intrest5423
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2496
Intrest14919
Strike
222.5
222.5
Last Price10.9May 16, 2025
Change
0.050.46%
Bid9.4
Ask13.05
volume106
Intrest5
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume2435
Intrest27015
Strike
225
225
Last Price13.75May 16, 2025
Change
0.010.07%
Bid13.4
Ask13.95
volume91
Intrest5036
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1077
Intrest6547
Strike
227.5
227.5
Last Price15.55May 16, 2025
Change
1.177%
Bid14.45
Ask17.95
volume22
Intrest13
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume2641
Intrest24935
Strike
230
230
Last Price18.2May 16, 2025
Change
0.84.21%
Bid17.15
Ask20.35
volume37
Intrest2269
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume238
Intrest2003
Strike
232.5
232.5
Last Price22.06May 15, 2025
Change
00%
Bid19.55
Ask22.85
volume0
Intrest16
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume208
Intrest18302
Strike
235
235
Last Price23.3May 16, 2025
Change
0.72.92%
Bid22.15
Ask25.3
volume23
Intrest1722
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
237.5
237.5
Last Price-
Change
-
Bid24.65
Ask27.3
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest17144
Strike
240
240
Last Price28.74May 16, 2025
Change
0.762.58%
Bid27.55
Ask29.9
volume20
Intrest1770
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest200
Strike
242.5
242.5
Last Price-
Change
-
Bid29.5
Ask32.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume98
Intrest21212
Strike
245
245
Last Price33.5May 16, 2025
Change
0.92.62%
Bid32.15
Ask34.85
volume6
Intrest2288
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest20184
Strike
250
250
Last Price38.45May 16, 2025
Change
1.12.78%
Bid37.1
Ask39.9
volume4
Intrest160
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest16700
Strike
255
255
Last Price44May 15, 2025
Change
00%
Bid42.15
Ask44.9
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest13112
Strike
260
260
Last Price49.6May 15, 2025
Change
00%
Bid47.15
Ask49.85
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest9504
Strike
265
265
Last Price54.15May 15, 2025
Change
00%
Bid52.75
Ask54.65
volume0
Intrest1
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume205
Intrest8804
Strike
270
270
Last Price61.72May 12, 2025
Change
00%
Bid57.1
Ask59.9
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest11045
Strike
275
275
Last Price66.65May 12, 2025
Change
00%
Bid62.3
Ask64.6
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest14903
Strike
280
280
Last Price74.05Apr 23, 2025
Change
00%
Bid67.35
Ask69.5
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2357
Strike
285
285
Last Price82.94Apr 03, 2025
Change
00%
Bid72.25
Ask74.45
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1099
Strike
290
290
Last Price79.95May 15, 2025
Change
00%
Bid77.5
Ask79.45
volume0
Intrest1
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1562
Strike
295
295
Last Price81.17Mar 20, 2025
Change
00%
Bid82.5
Ask84.35
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2821
Strike
300
300
Last Price89.75May 12, 2025
Change
00%
Bid87.5
Ask89.2
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest752
Strike
305
305
Last Price-
Change
-
Bid92.6
Ask95.65
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest815
Strike
310
310
Last Price88.85Mar 27, 2025
Change
00%
Bid97.4
Ask99.3
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1628
Strike
315
315
Last Price82.45Mar 05, 2025
Change
00%
Bid102.5
Ask104.4
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8184
Strike
320
320
Last Price115.53Apr 14, 2025
Change
00%
Bid107.6
Ask110.1
volume0
Intrest0