$200.53
2.021.02%
프리마켓: 4:28 AM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Apple의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Apple에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price90.5May 05, 2025
Change
00%
Bid87.35
Ask89.05
volume0
Intrest21
Strike
110
110
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1378
Last Price78.86May 06, 2025
Change
00%
Bid78.1
Ask79.4
volume0
Intrest13
Strike
120
120
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5027
Last Price84.66Apr 30, 2025
Change
00%
Bid73.05
Ask74.5
volume0
Intrest9
Strike
125
125
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1268
Last Price72.45May 02, 2025
Change
00%
Bid68.1
Ask69.2
volume0
Intrest91
Strike
130
130
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1805
Last Price63.6May 06, 2025
Change
00%
Bid62.6
Ask64.4
volume0
Intrest24
Strike
135
135
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3627
Last Price59.55May 06, 2025
Change
00%
Bid57.65
Ask59.4
volume0
Intrest145
Strike
140
140
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1550
Last Price53.92May 06, 2025
Change
00%
Bid52.65
Ask54.45
volume0
Intrest42
Strike
145
145
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1797
Last Price48.45May 05, 2025
Change
00%
Bid47.2
Ask49.35
volume0
Intrest159
Strike
150
150
Last Price0.01May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3304
Last Price43.92May 06, 2025
Change
00%
Bid42.65
Ask44.5
volume0
Intrest72
Strike
155
155
Last Price0.01May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1875
Last Price39.84May 06, 2025
Change
00%
Bid37.75
Ask39.4
volume0
Intrest43
Strike
160
160
Last Price0.02May 06, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest5120
Last Price33.3May 06, 2025
Change
00%
Bid32.75
Ask34.5
volume0
Intrest192
Strike
165
165
Last Price0.03May 06, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest5105
Last Price31.03May 06, 2025
Change
00%
Bid30.6
Ask32.05
volume0
Intrest12
Strike
167.5
167.5
Last Price0.04May 06, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest2972
Last Price28.98May 06, 2025
Change
00%
Bid27.45
Ask28.9
volume0
Intrest327
Strike
170
170
Last Price0.04May 06, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest4235
Last Price27.2May 06, 2025
Change
00%
Bid25.65
Ask26.65
volume0
Intrest38
Strike
172.5
172.5
Last Price0.05May 06, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1398
Last Price24.3May 06, 2025
Change
00%
Bid23.35
Ask24
volume0
Intrest2228
Strike
175
175
Last Price0.06May 06, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest7015
Last Price21.9May 06, 2025
Change
00%
Bid21
Ask21.5
volume0
Intrest201
Strike
177.5
177.5
Last Price0.09May 06, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest1921
Last Price19.55May 06, 2025
Change
00%
Bid18.45
Ask19.1
volume0
Intrest642
Strike
180
180
Last Price0.11May 06, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest6396
Last Price16.85May 06, 2025
Change
00%
Bid15.6
Ask17.3
volume0
Intrest101
Strike
182.5
182.5
Last Price0.12May 06, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest3088
Last Price14.22May 06, 2025
Change
00%
Bid13.25
Ask13.9
volume0
Intrest655
Strike
185
185
Last Price0.2May 06, 2025
Change
00%
Bid0.19
Ask0.21
volume0
Intrest12905
Last Price12.45May 06, 2025
Change
00%
Bid10.9
Ask11.55
volume0
Intrest367
Strike
187.5
187.5
Last Price0.31May 06, 2025
Change
00%
Bid0.31
Ask0.32
volume0
Intrest5450
Last Price9.2May 06, 2025
Change
00%
Bid8.4
Ask9.25
volume0
Intrest937
Strike
190
190
Last Price0.55May 06, 2025
Change
00%
Bid0.53
Ask0.55
volume0
Intrest12542
Last Price7.45May 06, 2025
Change
00%
Bid6.9
Ask7.05
volume0
Intrest630
Strike
192.5
192.5
Last Price0.94May 06, 2025
Change
00%
Bid0.91
Ask0.94
volume0
Intrest7166
Last Price5.15May 06, 2025
Change
00%
Bid5.05
Ask5.15
volume0
Intrest2411
Strike
195
195
Last Price1.54May 06, 2025
Change
00%
Bid1.52
Ask1.56
volume0
Intrest13339
Last Price3.5May 06, 2025
Change
00%
Bid3.45
Ask3.55
volume0
Intrest3938
Strike
197.5
197.5
Last Price2.44May 06, 2025
Change
00%
Bid2.42
Ask2.46
volume0
Intrest6424
Last Price2.22May 06, 2025
Change
00%
Bid2.19
Ask2.23
volume0
Intrest14080
Strike
200
200
Last Price3.66May 06, 2025
Change
00%
Bid3.6
Ask3.7
volume0
Intrest11900
Last Price1.28May 06, 2025
Change
00%
Bid1.26
Ask1.29
volume0
Intrest7716
Strike
202.5
202.5
Last Price5.25May 06, 2025
Change
00%
Bid5.2
Ask5.3
volume0
Intrest3719
Last Price0.69May 06, 2025
Change
00%
Bid0.67
Ask0.69
volume0
Intrest21183
Strike
205
205
Last Price7.05May 06, 2025
Change
00%
Bid7.05
Ask7.25
volume0
Intrest4957
Last Price0.36May 06, 2025
Change
00%
Bid0.35
Ask0.36
volume0
Intrest9803
Strike
207.5
207.5
Last Price9.37May 06, 2025
Change
00%
Bid9.15
Ask9.5
volume0
Intrest1605
Last Price0.2May 06, 2025
Change
00%
Bid0.19
Ask0.2
volume0
Intrest31550
Strike
210
210
Last Price11.65May 06, 2025
Change
00%
Bid11.55
Ask11.85
volume0
Intrest3104
Last Price0.12May 06, 2025
Change
00%
Bid0.12
Ask0.13
volume0
Intrest11840
Strike
212.5
212.5
Last Price13.3May 06, 2025
Change
00%
Bid13.95
Ask14.25
volume0
Intrest4286
Last Price0.08May 06, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest16281
Strike
215
215
Last Price15.92May 06, 2025
Change
00%
Bid16.2
Ask17.3
volume0
Intrest930
Last Price0.05May 06, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest4526
Strike
217.5
217.5
Last Price18.4May 06, 2025
Change
00%
Bid18.6
Ask19.5
volume0
Intrest471
Last Price0.04May 06, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest25138
Strike
220
220
Last Price20.54May 06, 2025
Change
00%
Bid21.1
Ask22.15
volume0
Intrest541
Last Price0.03May 06, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest5892
Strike
222.5
222.5
Last Price22.35May 06, 2025
Change
00%
Bid23.55
Ask24.7
volume0
Intrest10
Last Price0.02May 06, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest12752
Strike
225
225
Last Price26.61May 06, 2025
Change
00%
Bid25.95
Ask27.25
volume0
Intrest27
Last Price0.03May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5068
Strike
227.5
227.5
Last Price28.25May 05, 2025
Change
00%
Bid28.45
Ask29.5
volume0
Intrest5
Last Price0.01May 06, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest7478
Strike
230
230
Last Price30.1May 06, 2025
Change
00%
Bid30.85
Ask32.05
volume0
Intrest41
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3319
Strike
232.5
232.5
Last Price32.01May 05, 2025
Change
00%
Bid33.45
Ask34.7
volume0
Intrest1
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7621
Strike
235
235
Last Price36.53May 06, 2025
Change
00%
Bid36.05
Ask37.2
volume0
Intrest3
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1252
Strike
237.5
237.5
Last Price40.15May 06, 2025
Change
00%
Bid38.4
Ask39.6
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8361
Strike
240
240
Last Price41.6May 06, 2025
Change
00%
Bid40.85
Ask42.15
volume0
Intrest2
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest858
Strike
242.5
242.5
Last Price39.3May 02, 2025
Change
00%
Bid43.35
Ask44.65
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2353
Strike
245
245
Last Price35.05Apr 28, 2025
Change
00%
Bid45.95
Ask47.15
volume0
Intrest1
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4535
Strike
250
250
Last Price49.7May 05, 2025
Change
00%
Bid50.95
Ask52
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1607
Strike
255
255
Last Price42.31May 01, 2025
Change
00%
Bid55.9
Ask57.05
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1985
Strike
260
260
Last Price57.36Apr 14, 2025
Change
00%
Bid60.95
Ask62.55
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1159
Strike
265
265
Last Price64.39May 05, 2025
Change
00%
Bid65.95
Ask67.05
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest876
Strike
270
270
Last Price65.35May 02, 2025
Change
00%
Bid70.85
Ask72.1
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Strike
275
275
Last Price-
Change
-
Bid75.8
Ask77.15
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest568
Strike
280
280
Last Price79.15May 05, 2025
Change
00%
Bid81
Ask82.55
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
285
285
Last Price-
Change
-
Bid85.9
Ask87.55
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
290
290
Last Price88.05Apr 15, 2025
Change
00%
Bid91.05
Ask92.45
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Strike
295
295
Last Price-
Change
-
Bid95.9
Ask97.6
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
300
300
Last Price-
Change
-
Bid100.85
Ask102
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid105.8
Ask107
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
310
310
Last Price106.5Apr 23, 2025
Change
00%
Bid110.9
Ask112.6
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
315
315
Last Price-
Change
-
Bid115.8
Ask117.05
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid121
Ask122.45
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
325
325
Last Price-
Change
-
Bid125.7
Ask127.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved