$272.41
-0.54-0.20%
In chiusura: -
$272.83
0.420.15%
After hour: 7:59 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) Azioni, Quote.MetaTitle.option-chain
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price162.07Nov 06, 2025
Change
-0%
Bid157.25
Ask159.6
volume0
Intrest18
Strike
110
110
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Last Price147.91Nov 07, 2025
Change
-0%
Bid147.05
Ask149.95
volume0
Intrest16
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price145.8Oct 31, 2025
Change
-0%
Bid141.55
Ask144.95
volume0
Intrest6
Strike
125
125
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest136
Last Price137.59Nov 07, 2025
Change
-0%
Bid136.55
Ask139.95
volume0
Intrest0
Strike
130
130
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1
Last Price132.62Nov 07, 2025
Change
-0%
Bid131.55
Ask135
volume0
Intrest0
Strike
135
135
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest119
Last Price128.51Nov 07, 2025
Change
-0%
Bid127
Ask129.95
volume0
Intrest6
Strike
140
140
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest945
Last Price123.56Nov 07, 2025
Change
-0%
Bid122.05
Ask124.5
volume0
Intrest3
Strike
145
145
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest7
Last Price117.38Nov 03, 2025
Change
-0%
Bid116.8
Ask119.95
volume0
Intrest13
Strike
150
150
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price112.91Nov 07, 2025
Change
-0%
Bid111.85
Ask114.35
volume0
Intrest1
Strike
155
155
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest194
Last Price108Nov 07, 2025
Change
-0%
Bid107.05
Ask109.9
volume0
Intrest3
Strike
160
160
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest225
Last Price106.76Oct 31, 2025
Change
-0%
Bid102.05
Ask104.95
volume0
Intrest5
Strike
165
165
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest98
Last Price100.8Nov 06, 2025
Change
-0%
Bid96.55
Ask100.05
volume0
Intrest8
Strike
170
170
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Last Price97Nov 06, 2025
Change
-0%
Bid91.95
Ask95.05
volume0
Intrest6
Strike
175
175
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest444
Last Price88.02Nov 07, 2025
Change
-0%
Bid87.1
Ask89.45
volume0
Intrest27
Strike
180
180
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest338
Last Price83.02Nov 07, 2025
Change
-0%
Bid81.85
Ask85.1
volume0
Intrest5
Strike
185
185
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest205
Last Price77.95Nov 07, 2025
Change
-0%
Bid77.1
Ask80
volume0
Intrest23
Strike
190
190
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1317
Last Price72.68Nov 07, 2025
Change
-0%
Bid71.55
Ask75.05
volume0
Intrest10
Strike
195
195
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest60
Last Price69.65Nov 07, 2025
Change
-0%
Bid67.05
Ask69.9
volume0
Intrest226
Strike
200
200
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1019
Last Price63.3Nov 07, 2025
Change
-0%
Bid61.55
Ask64.5
volume0
Intrest224
Strike
205
205
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest213
Last Price58.18Nov 07, 2025
Change
-0%
Bid58
Ask59.3
volume0
Intrest278
Strike
210
210
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest472
Last Price52.87Nov 07, 2025
Change
-0%
Bid52.85
Ask55
volume0
Intrest155
Strike
215
215
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest518
Last Price48.25Nov 07, 2025
Change
-0%
Bid47.55
Ask50
volume0
Intrest555
Strike
220
220
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2645
Last Price46.03Nov 07, 2025
Change
-0%
Bid44.55
Ask47.25
volume0
Intrest164
Strike
222.5
222.5
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest589
Last Price43.33Nov 07, 2025
Change
-0%
Bid42.8
Ask45
volume0
Intrest167
Strike
225
225
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1794
Last Price41.05Nov 07, 2025
Change
-0%
Bid39.6
Ask42.35
volume0
Intrest857
Strike
227.5
227.5
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest640
Last Price37.5Nov 07, 2025
Change
-0%
Bid37.9
Ask40
volume0
Intrest212
Strike
230
230
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2679
Last Price35.25Nov 07, 2025
Change
-0%
Bid34.55
Ask37.5
volume0
Intrest280
Strike
232.5
232.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1266
Last Price33.59Nov 07, 2025
Change
-0%
Bid32.6
Ask35.05
volume0
Intrest533
Strike
235
235
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1278
Last Price30.07Nov 07, 2025
Change
-0%
Bid29.05
Ask32.5
volume0
Intrest77
Strike
237.5
237.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest787
Last Price28.41Nov 07, 2025
Change
-0%
Bid27.7
Ask29.35
volume0
Intrest2333
Strike
240
240
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3607
Last Price25.75Nov 07, 2025
Change
-0%
Bid25.05
Ask27.25
volume0
Intrest347
Strike
242.5
242.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1325
Last Price23.42Nov 07, 2025
Change
-0%
Bid22.9
Ask24.5
volume0
Intrest2021
Strike
245
245
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4429
Last Price20.67Nov 07, 2025
Change
-0%
Bid20.15
Ask21.25
volume0
Intrest124
Strike
247.5
247.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2142
Last Price18.45Nov 07, 2025
Change
-0%
Bid18.15
Ask19.55
volume0
Intrest1814
Strike
250
250
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8023
Last Price15.83Nov 07, 2025
Change
-0%
Bid15.25
Ask16.6
volume0
Intrest378
Strike
252.5
252.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2072
Last Price13.47Nov 07, 2025
Change
-0%
Bid13.15
Ask13.6
volume0
Intrest1459
Strike
255
255
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6356
Last Price10.6Nov 07, 2025
Change
-0%
Bid10.3
Ask12.1
volume0
Intrest17347
Strike
257.5
257.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4112
Last Price8.5Nov 07, 2025
Change
-0%
Bid8.15
Ask8.6
volume0
Intrest4089
Strike
260
260
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14888
Last Price5.92Nov 07, 2025
Change
-0%
Bid4.6
Ask7.1
volume0
Intrest2128
Strike
262.5
262.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6732
Last Price3.48Nov 07, 2025
Change
-0%
Bid3.1
Ask4.4
volume0
Intrest5029
Strike
265
265
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16337
Last Price0.98Nov 07, 2025
Change
-0%
Bid0.73
Ask1.08
volume0
Intrest5099
Strike
267.5
267.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8405
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20436
Strike
270
270
Last Price1.51Nov 07, 2025
Change
-0%
Bid1.38
Ask1.76
volume0
Intrest9553
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17497
Strike
272.5
272.5
Last Price4.02Nov 07, 2025
Change
-0%
Bid3.9
Ask5.1
volume0
Intrest2035
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26900
Strike
275
275
Last Price6.84Nov 07, 2025
Change
-0%
Bid6.4
Ask6.8
volume0
Intrest4700
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22804
Strike
277.5
277.5
Last Price9.5Nov 07, 2025
Change
-0%
Bid8.55
Ask10
volume0
Intrest13
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27733
Strike
280
280
Last Price11.55Nov 07, 2025
Change
-0%
Bid10.4
Ask12.55
volume0
Intrest120
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15308
Strike
282.5
282.5
Last Price15.15Nov 07, 2025
Change
-0%
Bid12.9
Ask15.1
volume0
Intrest14
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25903
Strike
285
285
Last Price17.6Nov 07, 2025
Change
-0%
Bid15.4
Ask17.6
volume0
Intrest1187
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4618
Strike
287.5
287.5
Last Price19.62Nov 07, 2025
Change
-0%
Bid17.9
Ask20.1
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14278
Strike
290
290
Last Price21.59Nov 07, 2025
Change
-0%
Bid20.4
Ask22.6
volume0
Intrest5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4016
Strike
292.5
292.5
Last Price23.13Nov 05, 2025
Change
-0%
Bid22.55
Ask25.95
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3710
Strike
295
295
Last Price28.68Nov 03, 2025
Change
-0%
Bid25.1
Ask28.45
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1890
Strike
297.5
297.5
Last Price28.11Nov 05, 2025
Change
-0%
Bid28
Ask30.55
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9496
Strike
300
300
Last Price32.1Nov 07, 2025
Change
-0%
Bid30
Ask33.45
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest777
Strike
302.5
302.5
Last Price33.11Nov 05, 2025
Change
-0%
Bid33
Ask35.55
volume0
Intrest10
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2771
Strike
305
305
Last Price34.58Oct 31, 2025
Change
-0%
Bid35
Ask38.45
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest440
Strike
307.5
307.5
Last Price34.7Oct 31, 2025
Change
-0%
Bid37.55
Ask40.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3828
Strike
310
310
Last Price39.4Oct 31, 2025
Change
-0%
Bid40
Ask43.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2646
Strike
315
315
Last Price44.55Oct 31, 2025
Change
-0%
Bid45.05
Ask48.45
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5031
Strike
320
320
Last Price49.55Oct 31, 2025
Change
-0%
Bid50.1
Ask53.45
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1126
Strike
325
325
Last Price54.55Oct 31, 2025
Change
-0%
Bid55.1
Ask58.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39061
Strike
330
330
Last Price-
Change
-
Bid59.9
Ask62.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1511
Strike
335
335
Last Price-
Change
-
Bid65.1
Ask67.95
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest462
Strike
340
340
Last Price-
Change
-
Bid70.5
Ask72.95
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest437
Strike
345
345
Last Price-
Change
-
Bid75.5
Ask78.15
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest473
Strike
350
350
Last Price-
Change
-
Bid80.5
Ask83.25
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1123
Strike
355
355
Last Price-
Change
-
Bid85.05
Ask88.45
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest975
Strike
360
360
Last Price-
Change
-
Bid90.05
Ask93.45
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
365
365
Last Price95Nov 07, 2025
Change
-0%
Bid95.95
Ask98.45
volume0
Intrest1
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Strike
370
370
Last Price94.2Oct 31, 2025
Change
-0%
Bid100.5
Ask102.9
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest258
Strike
375
375
Last Price103.47Oct 31, 2025
Change
-0%
Bid104.9
Ask108.45
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
380
380
Last Price104.2Oct 31, 2025
Change
-0%
Bid110.1
Ask112.9
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest609
Strike
385
385
Last Price109.2Oct 31, 2025
Change
-0%
Bid115.1
Ask118.45
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
390
390
Last Price-
Change
-
Bid120.1
Ask122.95
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest400
Strike
395
395
Last Price124.45Oct 31, 2025
Change
-0%
Bid125.5
Ask128.05
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
400
400
Last Price-
Change
-
Bid130.5
Ask132.95
volume0
Intrest0