Comments

Apple

AAPLNASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$224.23
00.00%
In chiusura: -
$224.09
-0.14-0.06%
After hour: 7:59 PM EDT
Apple (AAPL) PrevisioneNotizieUtili

Apple (AAPL) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto

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.strike-range
5.0370.0
5.0
370.0
Last Price218.34Nov 11, 2024
Change
00%
Bid218.45
Ask221
volume0
Intrest1
Strike
5
5
Last Price0.01Jul 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price217.5Nov 07, 2024
Change
00%
Bid213.5
Ask216.25
volume0
Intrest0
Strike
10
10
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1
Last Price212.95Oct 10, 2024
Change
00%
Bid208.45
Ask211
volume0
Intrest0
Strike
15
15
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1790
Last Price202.6Oct 07, 2024
Change
00%
Bid203.5
Ask206.25
volume0
Intrest0
Strike
20
20
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest957
Last Price202.1Nov 07, 2024
Change
00%
Bid198.45
Ask201.05
volume0
Intrest0
Strike
25
25
Last Price0.01May 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price202.45Oct 17, 2024
Change
00%
Bid193.5
Ask196.3
volume0
Intrest0
Strike
30
30
Last Price0.01Jun 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid188.45
Ask191.1
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price188.05Oct 10, 2024
Change
00%
Bid183.5
Ask186.3
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid178.45
Ask181.1
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price177.63Nov 07, 2024
Change
00%
Bid173.5
Ask176.05
volume0
Intrest0
Strike
50
50
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price115.75Mar 08, 2024
Change
00%
Bid168.45
Ask171.05
volume0
Intrest0
Strike
55
55
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Last Price-
Change
-
Bid163.55
Ask166.3
volume0
Intrest0
Strike
60
60
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Last Price162.7Nov 07, 2024
Change
00%
Bid158.45
Ask161.25
volume0
Intrest0
Strike
65
65
Last Price0.01Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest739
Last Price160.8Oct 23, 2024
Change
00%
Bid153.55
Ask156.05
volume0
Intrest0
Strike
70
70
Last Price0.01Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3976
Last Price155.68Oct 30, 2024
Change
00%
Bid148.45
Ask151.25
volume0
Intrest0
Strike
75
75
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1418
Last Price147.63Nov 07, 2024
Change
00%
Bid143.55
Ask146.3
volume0
Intrest0
Strike
80
80
Last Price0.01Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Last Price131.75Sep 16, 2024
Change
00%
Bid138.5
Ask141.15
volume0
Intrest0
Strike
85
85
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3792
Last Price137.1Nov 07, 2024
Change
00%
Bid133.55
Ask136.3
volume0
Intrest0
Strike
90
90
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Last Price132.6Sep 24, 2024
Change
00%
Bid128.5
Ask131.15
volume0
Intrest2
Strike
95
95
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest298
Last Price131.9Oct 23, 2024
Change
00%
Bid123.55
Ask126.35
volume0
Intrest10
Strike
100
100
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2675
Last Price126.1Oct 16, 2024
Change
00%
Bid118.5
Ask121.15
volume0
Intrest0
Strike
105
105
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.21
volume1
Intrest265
Last Price117.09Nov 07, 2024
Change
00%
Bid113.55
Ask116.35
volume0
Intrest1
Strike
110
110
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest3771
Last Price118.6Oct 29, 2024
Change
00%
Bid108.5
Ask111.15
volume0
Intrest0
Strike
115
115
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8052
Last Price114.2Oct 29, 2024
Change
00%
Bid103.55
Ask106.1
volume0
Intrest2
Strike
120
120
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5483
Last Price103.6Oct 11, 2024
Change
00%
Bid98.5
Ask101.1
volume0
Intrest12
Strike
125
125
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1204
Last Price94.57Nov 11, 2024
Change
00%
Bid93.6
Ask96.25
volume0
Intrest9
Strike
130
130
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest2933
Last Price92.45Nov 07, 2024
Change
00%
Bid88.5
Ask91.3
volume0
Intrest0
Strike
135
135
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2763
Last Price82.98Nov 11, 2024
Change
00%
Bid83.6
Ask86.1
volume0
Intrest21
Strike
140
140
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest1861
Last Price78.88Nov 12, 2024
Change
0.370.47%
Bid78.5
Ask81.3
volume1
Intrest9
Strike
145
145
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume2
Intrest1719
Last Price73.95Nov 12, 2024
Change
3.554.58%
Bid73.6
Ask76.1
volume2
Intrest12
Strike
150
150
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5985
Last Price74.04Nov 08, 2024
Change
00%
Bid68.55
Ask71.2
volume0
Intrest6
Strike
155
155
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3524
Last Price63.14Nov 11, 2024
Change
00%
Bid63.6
Ask65.85
volume0
Intrest209
Strike
160
160
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4304
Last Price59.05Nov 12, 2024
Change
1.953.42%
Bid58.55
Ask61.2
volume2
Intrest197
Strike
165
165
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4504
Last Price54.64Nov 12, 2024
Change
1.52.82%
Bid54
Ask55.8
volume32
Intrest1347
Strike
170
170
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest6106
Last Price49.48Nov 12, 2024
Change
0.130.26%
Bid48.95
Ask50.55
volume4
Intrest1408
Strike
175
175
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest9499
Last Price44.7Nov 12, 2024
Change
0.611.38%
Bid43.9
Ask44.8
volume25
Intrest2881
Strike
180
180
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume912
Intrest16974
Last Price39.95Nov 12, 2024
Change
0.952.44%
Bid39.1
Ask40.95
volume22
Intrest2789
Strike
185
185
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.03
volume891
Intrest4501
Last Price34.74Nov 12, 2024
Change
0.451.31%
Bid34.1
Ask34.7
volume4604
Intrest4714
Strike
190
190
Last Price0.02Nov 12, 2024
Change
00%
Bid0.01
Ask0.03
volume4643
Intrest11269
Last Price32.8Nov 12, 2024
Change
1.233.9%
Bid31.35
Ask33.85
volume4
Intrest17
Strike
192.5
192.5
Last Price0.02Nov 12, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume10
Intrest39
Last Price29.7Nov 12, 2024
Change
0.551.89%
Bid29.1
Ask29.75
volume52
Intrest7981
Strike
195
195
Last Price0.02Nov 12, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume48
Intrest10053
Last Price27.02Nov 12, 2024
Change
0.381.43%
Bid26.6
Ask27.5
volume7
Intrest19
Strike
197.5
197.5
Last Price0.02Nov 12, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume398
Intrest609
Last Price24.38Nov 12, 2024
Change
0.050.21%
Bid24.2
Ask24.7
volume2303
Intrest12257
Strike
200
200
Last Price0.02Nov 12, 2024
Change
0.0250%
Bid0.02
Ask0.03
volume5116
Intrest31791
Last Price22.65Nov 12, 2024
Change
1.899.1%
Bid21.65
Ask22.65
volume6
Intrest9
Strike
202.5
202.5
Last Price0.02Nov 12, 2024
Change
0.0360%
Bid0.03
Ask0.04
volume135
Intrest2066
Last Price19.77Nov 12, 2024
Change
0.422.17%
Bid19.15
Ask19.7
volume184
Intrest5433
Strike
205
205
Last Price0.04Nov 12, 2024
Change
0.0233.33%
Bid0.03
Ask0.05
volume1317
Intrest16110
Last Price16.75Nov 12, 2024
Change
1.17.03%
Bid16.45
Ask17.7
volume11
Intrest712
Strike
207.5
207.5
Last Price0.04Nov 12, 2024
Change
0.0450%
Bid0.04
Ask0.05
volume2699
Intrest6382
Last Price14.8Nov 12, 2024
Change
0.654.59%
Bid14.2
Ask14.75
volume245
Intrest5731
Strike
210
210
Last Price0.06Nov 12, 2024
Change
0.0333.33%
Bid0.05
Ask0.06
volume1844
Intrest23050
Last Price12.5Nov 12, 2024
Change
18.7%
Bid11.5
Ask12.2
volume61
Intrest224
Strike
212.5
212.5
Last Price0.07Nov 12, 2024
Change
0.0436.36%
Bid0.07
Ask0.08
volume659
Intrest6678
Last Price9.66Nov 12, 2024
Change
0.313.32%
Bid9.25
Ask9.75
volume1844
Intrest6220
Strike
215
215
Last Price0.13Nov 12, 2024
Change
0.0631.58%
Bid0.11
Ask0.13
volume3946
Intrest20110
Last Price6.9Nov 12, 2024
Change
0.34.17%
Bid6.9
Ask7.4
volume106
Intrest961
Strike
217.5
217.5
Last Price0.23Nov 12, 2024
Change
0.130.3%
Bid0.22
Ask0.25
volume3389
Intrest7328
Last Price4.75Nov 12, 2024
Change
0.387.41%
Bid4.8
Ask5.15
volume2257
Intrest17415
Strike
220
220
Last Price0.51Nov 12, 2024
Change
0.1421.54%
Bid0.47
Ask0.51
volume21888
Intrest33710
Last Price2.83Nov 12, 2024
Change
0.4212.92%
Bid2.91
Ask3.05
volume6439
Intrest6186
Strike
222.5
222.5
Last Price1.1Nov 12, 2024
Change
0.1914.73%
Bid1.04
Ask1.11
volume18991
Intrest9007
Last Price1.54Nov 12, 2024
Change
0.2513.97%
Bid1.51
Ask1.59
volume42921
Intrest32765
Strike
225
225
Last Price2.27Nov 12, 2024
Change
0.083.4%
Bid2.09
Ask2.24
volume12728
Intrest18654
Last Price0.6Nov 12, 2024
Change
0.2731.03%
Bid0.64
Ask0.71
volume35408
Intrest22076
Strike
227.5
227.5
Last Price3.95Nov 12, 2024
Change
0.051.28%
Bid3.6
Ask4
volume1857
Intrest3752
Last Price0.24Nov 12, 2024
Change
0.1640%
Bid0.24
Ask0.28
volume31706
Intrest54378
Strike
230
230
Last Price5.47Nov 12, 2024
Change
0.711.35%
Bid5.7
Ask6.05
volume755
Intrest13762
Last Price0.08Nov 12, 2024
Change
0.155.56%
Bid0.08
Ask0.1
volume10272
Intrest18206
Strike
232.5
232.5
Last Price7.95Nov 12, 2024
Change
0.354.22%
Bid7.95
Ask8.7
volume209
Intrest1569
Last Price0.04Nov 12, 2024
Change
0.0555.56%
Bid0.04
Ask0.05
volume18573
Intrest36384
Strike
235
235
Last Price10.5Nov 12, 2024
Change
0.726.42%
Bid10.45
Ask11.05
volume219
Intrest6403
Last Price0.03Nov 12, 2024
Change
00%
Bid0.02
Ask0.03
volume3223
Intrest10515
Strike
237.5
237.5
Last Price12.95Nov 12, 2024
Change
1.359.44%
Bid12.7
Ask13.7
volume563
Intrest476
Last Price0.01Nov 12, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume4844
Intrest43698
Strike
240
240
Last Price15.62Nov 12, 2024
Change
0.784.76%
Bid15.35
Ask16.15
volume1725
Intrest1491
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume431
Intrest6396
Strike
242.5
242.5
Last Price17.65Nov 12, 2024
Change
1.216.42%
Bid17.45
Ask18.8
volume9
Intrest3
Last Price0.01Nov 12, 2024
Change
0.0150%
Bid-
Ask0.01
volume1820
Intrest47719
Strike
245
245
Last Price20.4Nov 12, 2024
Change
1.77.69%
Bid20.2
Ask21.55
volume10
Intrest14
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume778
Intrest2929
Strike
247.5
247.5
Last Price27.7Nov 04, 2024
Change
00%
Bid22.5
Ask23.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume251
Intrest19567
Strike
250
250
Last Price25.29Nov 12, 2024
Change
1.816.68%
Bid23.75
Ask26.5
volume10
Intrest8
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest935
Strike
252.5
252.5
Last Price29.25Nov 11, 2024
Change
00%
Bid26.3
Ask29.05
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume75
Intrest21167
Strike
255
255
Last Price30.2Nov 12, 2024
Change
1.65.03%
Bid29.9
Ask31.55
volume7
Intrest6
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Strike
257.5
257.5
Last Price-
Change
-
Bid31.3
Ask34.05
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume69
Intrest17428
Strike
260
260
Last Price33Nov 08, 2024
Change
00%
Bid35.2
Ask36.25
volume0
Intrest4
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest4584
Strike
265
265
Last Price38Oct 31, 2024
Change
00%
Bid38.8
Ask41.55
volume0
Intrest2
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest4634
Strike
270
270
Last Price43.95Oct 31, 2024
Change
00%
Bid43.65
Ask46.5
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest3524
Strike
275
275
Last Price47.65Nov 07, 2024
Change
00%
Bid48.8
Ask51.55
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4089
Strike
280
280
Last Price49.55Oct 16, 2024
Change
00%
Bid53.75
Ask56.5
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1637
Strike
285
285
Last Price-
Change
-
Bid60.2
Ask61.25
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1521
Strike
290
290
Last Price65.54Aug 19, 2024
Change
00%
Bid65.25
Ask66.5
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1154
Strike
295
295
Last Price68Nov 07, 2024
Change
00%
Bid68.8
Ask71.55
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest8249
Strike
300
300
Last Price65.93Oct 29, 2024
Change
00%
Bid73.75
Ask76.5
volume0
Intrest0
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Strike
305
305
Last Price73.15Oct 16, 2024
Change
00%
Bid78.8
Ask81.55
volume0
Intrest0
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1001
Strike
310
310
Last Price82.95Nov 07, 2024
Change
00%
Bid83.75
Ask86.5
volume0
Intrest0
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest302
Strike
315
315
Last Price88Nov 07, 2024
Change
00%
Bid88.8
Ask91.55
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5010
Strike
320
320
Last Price95.92Jul 18, 2024
Change
00%
Bid93.75
Ask96.5
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1019
Strike
330
330
Last Price-
Change
-
Bid105.25
Ask106.3
volume0
Intrest0
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5966
Strike
340
340
Last Price-
Change
-
Bid113.75
Ask116.5
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest2376
Strike
350
350
Last Price-
Change
-
Bid125.25
Ask126.5
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5682
Strike
360
360
Last Price-
Change
-
Bid134.95
Ask136.5
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume51
Intrest8888
Strike
370
370
Last Price150.4Jul 02, 2024
Change
00%
Bid145.25
Ask146.5
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2024 Benzinga | All Rights Reserved