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 Price121Mar 24, 2025
Change
00%
Bid123.9
Ask125.35
volume0
Intrest42
Strike
100
100
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest871
Last Price102.95Mar 21, 2025
Change
00%
Bid114.35
Ask115.35
volume0
Intrest2
Strike
110
110
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest890
Last Price94.76Mar 21, 2025
Change
00%
Bid104.4
Ask105.35
volume0
Intrest22
Strike
120
120
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest675
Last Price87.3Mar 12, 2025
Change
00%
Bid94.4
Ask95.35
volume0
Intrest1
Strike
130
130
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest393
Last Price83.05Mar 25, 2025
Change
00%
Bid84.4
Ask85.35
volume0
Intrest36
Strike
140
140
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1216
Last Price68.67Mar 20, 2025
Change
00%
Bid79.4
Ask80.35
volume0
Intrest6
Strike
145
145
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4379
Last Price62.11Mar 14, 2025
Change
00%
Bid74.4
Ask75.35
volume0
Intrest70
Strike
150
150
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6609
Last Price59.49Mar 14, 2025
Change
00%
Bid71.4
Ask72.7
volume0
Intrest6
Strike
152.5
152.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price66.85Mar 25, 2025
Change
00%
Bid69.4
Ask69.95
volume0
Intrest21
Strike
155
155
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1722
Last Price64.45Mar 25, 2025
Change
00%
Bid66.9
Ask67.55
volume0
Intrest40
Strike
157.5
157.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest224
Last Price52.8Mar 20, 2025
Change
00%
Bid64.4
Ask65.7
volume0
Intrest86
Strike
160
160
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4343
Last Price51.4Mar 18, 2025
Change
00%
Bid61.9
Ask62.35
volume0
Intrest13
Strike
162.5
162.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price54.28Mar 24, 2025
Change
00%
Bid59.35
Ask59.85
volume0
Intrest26
Strike
165
165
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2297
Last Price55.92Mar 25, 2025
Change
00%
Bid56.85
Ask57.85
volume0
Intrest30
Strike
167.5
167.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1295
Last Price53.87Mar 26, 2025
Change
3.617.18%
Bid54.4
Ask54.8
volume1
Intrest68
Strike
170
170
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5783
Last Price51.21Mar 26, 2025
Change
0.090.18%
Bid51.85
Ask52.4
volume2
Intrest52
Strike
172.5
172.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest2875
Last Price48.9Mar 26, 2025
Change
0.71.45%
Bid49.4
Ask49.95
volume3
Intrest24
Strike
175
175
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest6281
Last Price46.05Mar 25, 2025
Change
00%
Bid46.85
Ask47.35
volume0
Intrest30
Strike
177.5
177.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest3154
Last Price43.3Mar 25, 2025
Change
00%
Bid44.35
Ask45.7
volume0
Intrest94
Strike
180
180
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume353
Intrest3196
Last Price40.81Mar 25, 2025
Change
00%
Bid41.85
Ask42.6
volume0
Intrest21
Strike
182.5
182.5
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1753
Last Price38.04Mar 25, 2025
Change
00%
Bid39.25
Ask39.95
volume0
Intrest92
Strike
185
185
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2
Intrest2780
Last Price32.99Mar 25, 2025
Change
00%
Bid36.9
Ask37.95
volume0
Intrest39
Strike
187.5
187.5
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4773
Last Price30.43Mar 25, 2025
Change
00%
Bid34.4
Ask34.95
volume0
Intrest161
Strike
190
190
Last Price0.02Mar 26, 2025
Change
00%
Bid0.01
Ask0.02
volume52
Intrest4796
Last Price22.9Mar 21, 2025
Change
00%
Bid31.75
Ask33
volume0
Intrest130
Strike
192.5
192.5
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume261
Intrest4689
Last Price28.35Mar 25, 2025
Change
00%
Bid29.4
Ask29.95
volume0
Intrest356
Strike
195
195
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume291
Intrest5820
Last Price26.43Mar 26, 2025
Change
0.160.6%
Bid26.85
Ask27.95
volume1
Intrest137
Strike
197.5
197.5
Last Price0.02Mar 26, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume225
Intrest3433
Last Price24Mar 26, 2025
Change
00%
Bid24.5
Ask24.75
volume2
Intrest1470
Strike
200
200
Last Price0.02Mar 26, 2025
Change
0.0360%
Bid0.03
Ask0.04
volume1014
Intrest10811
Last Price21.75Mar 26, 2025
Change
0.251.16%
Bid22
Ask22.35
volume2
Intrest276
Strike
202.5
202.5
Last Price0.04Mar 26, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume115
Intrest5137
Last Price19.53Mar 26, 2025
Change
0.723.83%
Bid19.5
Ask20.15
volume3
Intrest1471
Strike
205
205
Last Price0.04Mar 26, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume70
Intrest9230
Last Price16.38Mar 25, 2025
Change
00%
Bid17
Ask17.3
volume0
Intrest1077
Strike
207.5
207.5
Last Price0.06Mar 26, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume60
Intrest8798
Last Price14.63Mar 26, 2025
Change
0.735.25%
Bid14.5
Ask14.8
volume427
Intrest2477
Strike
210
210
Last Price0.06Mar 26, 2025
Change
0.0440%
Bid0.06
Ask0.07
volume602
Intrest16905
Last Price12.1Mar 26, 2025
Change
0.65.22%
Bid12.1
Ask12.5
volume21
Intrest4983
Strike
212.5
212.5
Last Price0.09Mar 26, 2025
Change
0.0535.71%
Bid0.09
Ask0.1
volume499
Intrest14525
Last Price9.5Mar 26, 2025
Change
0.44.4%
Bid9.65
Ask10.15
volume353
Intrest6475
Strike
215
215
Last Price0.16Mar 26, 2025
Change
0.0936%
Bid0.15
Ask0.16
volume1080
Intrest12598
Last Price7.18Mar 26, 2025
Change
0.436.37%
Bid7.3
Ask7.5
volume160
Intrest6728
Strike
217.5
217.5
Last Price0.29Mar 26, 2025
Change
0.1635.56%
Bid0.28
Ask0.3
volume1924
Intrest6840
Last Price5.19Mar 26, 2025
Change
0.4810.19%
Bid5.1
Ask5.3
volume1058
Intrest15089
Strike
220
220
Last Price0.57Mar 26, 2025
Change
0.2631.33%
Bid0.57
Ask0.58
volume4120
Intrest10490
Last Price3.3Mar 26, 2025
Change
0.413.79%
Bid3.25
Ask3.35
volume3876
Intrest11396
Strike
222.5
222.5
Last Price1.15Mar 26, 2025
Change
0.3724.34%
Bid1.12
Ask1.15
volume5898
Intrest6076
Last Price1.8Mar 26, 2025
Change
0.212.5%
Bid1.8
Ask1.81
volume25756
Intrest25752
Strike
225
225
Last Price2.15Mar 26, 2025
Change
0.5520.37%
Bid2.12
Ask2.16
volume3097
Intrest5001
Last Price0.82Mar 26, 2025
Change
0.067.89%
Bid0.82
Ask0.84
volume10232
Intrest20696
Strike
227.5
227.5
Last Price3.75Mar 26, 2025
Change
0.6514.77%
Bid3.6
Ask3.75
volume166
Intrest821
Last Price0.31Mar 26, 2025
Change
0.013.13%
Bid0.31
Ask0.32
volume6027
Intrest18615
Strike
230
230
Last Price6Mar 26, 2025
Change
0.57.69%
Bid5.6
Ask5.85
volume66
Intrest1131
Last Price0.1Mar 26, 2025
Change
0.019.09%
Bid0.1
Ask0.11
volume1479
Intrest17801
Strike
232.5
232.5
Last Price7.35Mar 26, 2025
Change
1.3515.52%
Bid7.9
Ask8.4
volume14
Intrest70
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume890
Intrest11241
Strike
235
235
Last Price11Mar 26, 2025
Change
0.21.79%
Bid9.7
Ask10.8
volume4
Intrest2648
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume67
Intrest7850
Strike
237.5
237.5
Last Price13.1Mar 26, 2025
Change
0.554.03%
Bid11.9
Ask13.45
volume4
Intrest5
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume258
Intrest6180
Strike
240
240
Last Price15.65Mar 26, 2025
Change
0.553.4%
Bid15.35
Ask15.6
volume280
Intrest2568
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1795
Strike
242.5
242.5
Last Price18.1Mar 26, 2025
Change
0.63.21%
Bid17.1
Ask18.2
volume2
Intrest7
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6963
Strike
245
245
Last Price20.75Mar 26, 2025
Change
0.41.89%
Bid20.35
Ask21
volume10
Intrest25
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest1667
Strike
247.5
247.5
Last Price23.65Mar 25, 2025
Change
00%
Bid22.85
Ask23.25
volume0
Intrest4
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest7297
Strike
250
250
Last Price29.19Mar 25, 2025
Change
00%
Bid24.45
Ask26.1
volume0
Intrest21
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest366
Strike
252.5
252.5
Last Price29.7Mar 25, 2025
Change
00%
Bid27.8
Ask28.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest6485
Strike
255
255
Last Price32.05Mar 25, 2025
Change
00%
Bid29.35
Ask31.15
volume0
Intrest5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
257.5
257.5
Last Price34.7Mar 25, 2025
Change
00%
Bid32.6
Ask33.95
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest15112
Strike
260
260
Last Price43.2Mar 12, 2025
Change
00%
Bid34.45
Ask36
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
262.5
262.5
Last Price42.75Mar 24, 2025
Change
00%
Bid36.85
Ask38.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5312
Strike
265
265
Last Price41.85Mar 25, 2025
Change
00%
Bid40.3
Ask41.45
volume0
Intrest4
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume136
Intrest2405
Strike
270
270
Last Price47.05Mar 25, 2025
Change
00%
Bid44.45
Ask46.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest651
Strike
275
275
Last Price53.89Mar 11, 2025
Change
00%
Bid50.3
Ask51.45
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Strike
280
280
Last Price37.95Feb 26, 2025
Change
00%
Bid54.45
Ask56.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
285
285
Last Price62.2Mar 25, 2025
Change
00%
Bid59.35
Ask61.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
290
290
Last Price53.55Mar 04, 2025
Change
00%
Bid65.05
Ask66.55
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
295
295
Last Price-
Change
-
Bid69.35
Ask71.6
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
300
300
Last Price89.75Mar 17, 2025
Change
00%
Bid74.45
Ask76.6
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
305
305
Last Price95.45Mar 13, 2025
Change
00%
Bid79.35
Ask81.6
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest701
Strike
310
310
Last Price66.25Feb 26, 2025
Change
00%
Bid84.45
Ask86.4
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
315
315
Last Price-
Change
-
Bid89.35
Ask91.45
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid95.35
Ask96.35
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
325
325
Last Price84.1Feb 27, 2025
Change
00%
Bid99.35
Ask101.45
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest224
Strike
330
330
Last Price107.05Mar 25, 2025
Change
00%
Bid104.5
Ask106.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved