$242.84
-0.2-0.08%
近くで: -
$242.32
-0.52-0.22%
時間外: 6:16 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) 株価情報, オプションチェーン
オプションチェーンは、Appleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Appleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price140Dec 02, 2024
Change
00%
Bid141.5
Ask143.7
volume0
Intrest2
Strike
100
100
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid136.65
Ask138.65
volume0
Intrest0
Strike
105
105
Last Price0.03Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price-
Change
-
Bid131.6
Ask133.6
volume0
Intrest0
Strike
110
110
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1276
Last Price-
Change
-
Bid126.5
Ask128.65
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid121.4
Ask123.7
volume0
Intrest0
Strike
120
120
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest475
Last Price117.19Dec 03, 2024
Change
00%
Bid116.3
Ask119.65
volume0
Intrest2
Strike
125
125
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest998
Last Price104.25Nov 27, 2024
Change
00%
Bid111.6
Ask113.5
volume0
Intrest3
Strike
130
130
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price108.37Dec 06, 2024
Change
8.828.86%
Bid106.55
Ask108.65
volume3
Intrest4
Strike
135
135
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price102.52Dec 04, 2024
Change
00%
Bid100.7
Ask104.6
volume0
Intrest3
Strike
140
140
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price98.61Dec 06, 2024
Change
0.690.7%
Bid96.55
Ask98.8
volume3
Intrest10
Strike
145
145
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Last Price93.16Dec 06, 2024
Change
0.130.14%
Bid92.15
Ask93.1
volume37
Intrest36
Strike
150
150
Last Price0.02Nov 29, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest104
Last Price88.34Dec 06, 2024
Change
0.450.51%
Bid86.55
Ask88.6
volume3
Intrest21
Strike
155
155
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Last Price83.45Dec 05, 2024
Change
00%
Bid81.65
Ask83.9
volume0
Intrest14
Strike
160
160
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest73
Last Price75.2Dec 02, 2024
Change
00%
Bid76.6
Ask78.45
volume0
Intrest1
Strike
165
165
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest327
Last Price73.23Dec 06, 2024
Change
0.240.33%
Bid71.3
Ask74.65
volume54
Intrest66
Strike
170
170
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest160
Last Price67.91Dec 06, 2024
Change
0.240.35%
Bid67.1
Ask68.45
volume157
Intrest159
Strike
175
175
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest5643
Last Price63.01Dec 06, 2024
Change
0.290.46%
Bid61.65
Ask63.5
volume3
Intrest23
Strike
180
180
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1361
Last Price58.54Dec 06, 2024
Change
0.540.93%
Bid56.55
Ask58.7
volume68
Intrest102
Strike
185
185
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest1963
Last Price52.92Dec 06, 2024
Change
0.180.34%
Bid51.6
Ask53.5
volume19
Intrest201
Strike
190
190
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest1982
Last Price48.14Dec 06, 2024
Change
0.230.48%
Bid46.9
Ask48.4
volume92
Intrest101
Strike
195
195
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2507
Last Price42.9Dec 06, 2024
Change
0.050.12%
Bid42.35
Ask43.05
volume189
Intrest299
Strike
200
200
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest4387
Last Price40.36Dec 06, 2024
Change
3.128.38%
Bid39.2
Ask40.75
volume20
Intrest34
Strike
202.5
202.5
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Last Price38.35Dec 06, 2024
Change
0.381%
Bid36.85
Ask38.45
volume130
Intrest171
Strike
205
205
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest3636
Last Price35.52Dec 06, 2024
Change
0.591.69%
Bid34.8
Ask35.75
volume680
Intrest698
Strike
207.5
207.5
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest3956
Last Price33.2Dec 06, 2024
Change
0.20.6%
Bid32.4
Ask33.8
volume84
Intrest353
Strike
210
210
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume115
Intrest12532
Last Price31.4Dec 06, 2024
Change
0.72.28%
Bid28.8
Ask32.05
volume15
Intrest31
Strike
212.5
212.5
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3923
Last Price28.13Dec 06, 2024
Change
0.491.77%
Bid26.3
Ask29.65
volume23
Intrest629
Strike
215
215
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume25
Intrest2534
Last Price26.12Dec 06, 2024
Change
0.973.86%
Bid23.25
Ask27.15
volume2
Intrest109
Strike
217.5
217.5
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume30
Intrest1154
Last Price22.68Dec 06, 2024
Change
0.52.16%
Bid21.5
Ask23.9
volume518
Intrest937
Strike
220
220
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume172
Intrest6907
Last Price20.1Dec 06, 2024
Change
0.251.23%
Bid18.25
Ask21.2
volume83
Intrest123
Strike
222.5
222.5
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.01
volume206
Intrest2935
Last Price17.75Dec 06, 2024
Change
0.050.28%
Bid17.3
Ask18.85
volume204
Intrest4506
Strike
225
225
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume65
Intrest8098
Last Price16.34Dec 06, 2024
Change
0.795.08%
Bid15
Ask16.3
volume198
Intrest950
Strike
227.5
227.5
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.01
volume94
Intrest4182
Last Price12.7Dec 06, 2024
Change
0.262.01%
Bid12.5
Ask13.9
volume1108
Intrest4045
Strike
230
230
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume330
Intrest12486
Last Price10.27Dec 06, 2024
Change
0.232.19%
Bid10.05
Ask11.35
volume1030
Intrest21482
Strike
232.5
232.5
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume598
Intrest7770
Last Price7.83Dec 06, 2024
Change
0.070.89%
Bid7.55
Ask7.95
volume2910
Intrest12056
Strike
235
235
Last Price0.06Dec 06, 2024
Change
0.03100%
Bid-
Ask0.01
volume2054
Intrest20291
Last Price5.73Dec 06, 2024
Change
0.254.56%
Bid5.05
Ask6.2
volume3872
Intrest10506
Strike
237.5
237.5
Last Price0.01Dec 06, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume10354
Intrest18018
Last Price3.06Dec 06, 2024
Change
0.236.99%
Bid2.5
Ask3.35
volume8267
Intrest13490
Strike
240
240
Last Price0.01Dec 06, 2024
Change
0.1694.12%
Bid-
Ask0.01
volume20703
Intrest28570
Last Price0.39Dec 06, 2024
Change
0.9270.23%
Bid0.09
Ask0.53
volume38709
Intrest20369
Strike
242.5
242.5
Last Price0.01Dec 06, 2024
Change
0.6798.53%
Bid-
Ask0.01
volume63747
Intrest14180
Last Price0.01Dec 06, 2024
Change
0.2696.3%
Bid-
Ask0.01
volume98250
Intrest45932
Strike
245
245
Last Price2.31Dec 06, 2024
Change
0.188.45%
Bid1.63
Ask2.4
volume11678
Intrest6813
Last Price0.01Dec 06, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume11242
Intrest25556
Strike
247.5
247.5
Last Price4.65Dec 06, 2024
Change
00%
Bid3.65
Ask5.35
volume984
Intrest1928
Last Price0.01Dec 06, 2024
Change
0.0150%
Bid-
Ask0.01
volume970
Intrest21262
Strike
250
250
Last Price7.18Dec 06, 2024
Change
0.081.13%
Bid6.9
Ask8.65
volume76
Intrest1208
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume279
Intrest5205
Strike
252.5
252.5
Last Price9.2Dec 06, 2024
Change
0.192.02%
Bid8.25
Ask10.4
volume11
Intrest35
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest1846
Strike
255
255
Last Price11.4Dec 06, 2024
Change
0.43.39%
Bid10.75
Ask13.65
volume37
Intrest18
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1796
Strike
257.5
257.5
Last Price14.1Dec 06, 2024
Change
-
Bid13.6
Ask16.15
volume4
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1729
Strike
260
260
Last Price16.87Dec 05, 2024
Change
00%
Bid15.95
Ask18.65
volume0
Intrest6
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest584
Strike
265
265
Last Price21.81Dec 06, 2024
Change
0.281.27%
Bid20.75
Ask23.65
volume10
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest916
Strike
270
270
Last Price26.7Dec 06, 2024
Change
2.58.56%
Bid25.35
Ask29.3
volume7
Intrest1
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest555
Strike
275
275
Last Price50.1Nov 15, 2024
Change
00%
Bid30.35
Ask34.3
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Strike
280
280
Last Price-
Change
-
Bid35.35
Ask39.3
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
285
285
Last Price59.3Nov 13, 2024
Change
00%
Bid40.35
Ask44.3
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
290
290
Last Price46.4Dec 05, 2024
Change
00%
Bid45.35
Ask49.3
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest17
Strike
295
295
Last Price-
Change
-
Bid50.35
Ask54.3
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest276
Strike
300
300
Last Price56.5Dec 06, 2024
Change
0.851.48%
Bid55.35
Ask59.3
volume11
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest153
Strike
305
305
Last Price61.65Dec 04, 2024
Change
00%
Bid60.35
Ask64.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved