$254.49
4.71.88%
가까이에: -
$255.35
0.860.34%
시간외: Dec 20, 7:59 PM 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 Price242.7Dec 10, 2024
Change
00%
Bid247.5
Ask251.3
volume0
Intrest7
Strike
5
5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest5
Last Price243.32Dec 18, 2024
Change
00%
Bid242.5
Ask246.3
volume0
Intrest1
Strike
10
10
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest427
Last Price213.65Nov 19, 2024
Change
00%
Bid237.5
Ask241.3
volume0
Intrest1
Strike
15
15
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price203.6Aug 02, 2024
Change
00%
Bid232.5
Ask236.3
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid227.5
Ask231.3
volume0
Intrest0
Strike
25
25
Last Price0.01Aug 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price192.45Nov 01, 2024
Change
00%
Bid222.5
Ask226.3
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid217.5
Ask221.3
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid212.5
Ask216.3
volume0
Intrest0
Strike
40
40
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Last Price-
Change
-
Bid207.5
Ask211.3
volume0
Intrest0
Strike
45
45
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price203.65Dec 20, 2024
Change
23.3512.95%
Bid202.5
Ask206.3
volume1
Intrest101
Strike
50
50
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2055
Last Price198.74Dec 20, 2024
Change
23.4413.37%
Bid197.5
Ask201.3
volume2
Intrest125
Strike
55
55
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1440
Last Price193.9Dec 20, 2024
Change
0.640.33%
Bid192.5
Ask196.3
volume4
Intrest107
Strike
60
60
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2617
Last Price188.26Dec 17, 2024
Change
00%
Bid187.5
Ask191.3
volume0
Intrest156
Strike
65
65
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2152
Last Price178.05Dec 13, 2024
Change
00%
Bid182.5
Ask186.3
volume0
Intrest31
Strike
70
70
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2808
Last Price179.2Dec 20, 2024
Change
4.52.58%
Bid177.5
Ask181.3
volume1
Intrest80
Strike
75
75
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest2919
Last Price173.36Dec 18, 2024
Change
00%
Bid172.5
Ask176.3
volume0
Intrest744
Strike
80
80
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1705
Last Price169.15Dec 20, 2024
Change
69.3169.42%
Bid167.5
Ask171.3
volume1
Intrest218
Strike
85
85
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2007
Last Price159.72Dec 19, 2024
Change
00%
Bid163.25
Ask166.3
volume0
Intrest36
Strike
90
90
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3164
Last Price156.85Dec 18, 2024
Change
00%
Bid157.5
Ask161.3
volume0
Intrest85
Strike
95
95
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3306
Last Price152.7Dec 20, 2024
Change
0.150.1%
Bid152.5
Ask156.3
volume5
Intrest158
Strike
100
100
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2085
Last Price117.6Nov 01, 2024
Change
00%
Bid147.5
Ask151.3
volume0
Intrest67
Strike
105
105
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2667
Last Price137.63Dec 20, 2024
Change
2.731.94%
Bid142.5
Ask146.3
volume18
Intrest384
Strike
110
110
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1292
Last Price136.2Dec 19, 2024
Change
00%
Bid137.5
Ask141.3
volume0
Intrest516
Strike
115
115
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1830
Last Price133.09Dec 20, 2024
Change
2.692.06%
Bid132.5
Ask136.3
volume2
Intrest232
Strike
120
120
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6279
Last Price123.45Dec 20, 2024
Change
1.341.07%
Bid127.5
Ask131.3
volume1
Intrest190
Strike
125
125
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9256
Last Price123.97Dec 20, 2024
Change
3.222.67%
Bid123.85
Ask126.3
volume2
Intrest534
Strike
130
130
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8990
Last Price118.6Dec 20, 2024
Change
3.933.43%
Bid117.5
Ask121.3
volume3
Intrest338
Strike
135
135
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3527
Last Price113.86Dec 20, 2024
Change
5.465.04%
Bid112.5
Ask116.3
volume38
Intrest3268
Strike
140
140
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7663
Last Price108.56Dec 20, 2024
Change
4.724.55%
Bid107.5
Ask111.3
volume5
Intrest280
Strike
145
145
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4865
Last Price103.5Dec 20, 2024
Change
2.742.72%
Bid102.65
Ask106.3
volume108
Intrest6242
Strike
150
150
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12771
Last Price94.57Dec 20, 2024
Change
0.220.23%
Bid97.5
Ask101.3
volume2
Intrest2193
Strike
155
155
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4621
Last Price93.81Dec 20, 2024
Change
3.333.68%
Bid92.5
Ask96.3
volume12
Intrest881
Strike
160
160
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14102
Last Price88.56Dec 20, 2024
Change
2.763.22%
Bid88.7
Ask91.3
volume4
Intrest1354
Strike
165
165
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11665
Last Price83.65Dec 20, 2024
Change
3.113.86%
Bid82.5
Ask86.3
volume43
Intrest4150
Strike
170
170
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest18782
Last Price78.48Dec 20, 2024
Change
3.534.71%
Bid77.5
Ask81.3
volume258
Intrest4412
Strike
175
175
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest13909
Last Price74.5Dec 20, 2024
Change
4.756.81%
Bid74.35
Ask76.3
volume518
Intrest8657
Strike
180
180
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest23577
Last Price68.88Dec 20, 2024
Change
3.585.48%
Bid67.5
Ask71.3
volume206
Intrest7288
Strike
185
185
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest15744
Last Price63.8Dec 20, 2024
Change
3.525.84%
Bid63.9
Ask66.3
volume675
Intrest11931
Strike
190
190
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest33316
Last Price59.23Dec 20, 2024
Change
3.726.7%
Bid57.5
Ask61.3
volume256
Intrest10360
Strike
195
195
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest17686
Last Price54.55Dec 20, 2024
Change
4.559.1%
Bid54.05
Ask55.15
volume340
Intrest20408
Strike
200
200
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest33016
Last Price51.22Dec 20, 2024
Change
3.246.75%
Bid50
Ask53.8
volume172
Intrest167
Strike
202.5
202.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest7261
Last Price48.58Dec 20, 2024
Change
3.187%
Bid47.5
Ask51.3
volume545
Intrest4180
Strike
205
205
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume34
Intrest11527
Last Price45.98Dec 20, 2024
Change
3.147.33%
Bid45
Ask48.8
volume681
Intrest697
Strike
207.5
207.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume17
Intrest1303
Last Price44.1Dec 20, 2024
Change
3.939.78%
Bid43.35
Ask46.3
volume535
Intrest7174
Strike
210
210
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume28
Intrest28536
Last Price40.82Dec 20, 2024
Change
3.18.22%
Bid40
Ask43.8
volume2
Intrest162
Strike
212.5
212.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1500
Last Price38.35Dec 20, 2024
Change
3.479.95%
Bid37.6
Ask40.9
volume183
Intrest10523
Strike
215
215
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume151
Intrest20648
Last Price36Dec 20, 2024
Change
2.527.53%
Bid35
Ask38.8
volume227
Intrest579
Strike
217.5
217.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume27
Intrest4677
Last Price34.85Dec 20, 2024
Change
4.6715.47%
Bid32.5
Ask36.3
volume469
Intrest13557
Strike
220
220
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume211
Intrest19844
Last Price31.45Dec 20, 2024
Change
3.4412.28%
Bid30.1
Ask33.8
volume71
Intrest643
Strike
222.5
222.5
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest4041
Last Price28.5Dec 20, 2024
Change
3.714.92%
Bid27.5
Ask31.35
volume735
Intrest13783
Strike
225
225
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume1036
Intrest23795
Last Price26.28Dec 20, 2024
Change
3.5115.42%
Bid25
Ask28.85
volume139
Intrest1128
Strike
227.5
227.5
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume173
Intrest6323
Last Price24.75Dec 20, 2024
Change
4.5622.59%
Bid22.9
Ask26.35
volume1807
Intrest27084
Strike
230
230
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume2471
Intrest26486
Last Price20.87Dec 20, 2024
Change
2.6714.67%
Bid21.65
Ask23.55
volume254
Intrest4450
Strike
232.5
232.5
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume246
Intrest5429
Last Price19.6Dec 20, 2024
Change
4.933.33%
Bid19.3
Ask21.35
volume3268
Intrest30028
Strike
235
235
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume9413
Intrest19938
Last Price16.74Dec 20, 2024
Change
4.435.66%
Bid16.8
Ask18.9
volume1364
Intrest4053
Strike
237.5
237.5
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume13818
Intrest7430
Last Price15Dec 20, 2024
Change
4.8447.64%
Bid12.95
Ask16.2
volume8051
Intrest34922
Strike
240
240
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume26336
Intrest28554
Last Price11.2Dec 20, 2024
Change
3.4544.52%
Bid11.65
Ask14.05
volume1388
Intrest8549
Strike
242.5
242.5
Last Price0.01Dec 20, 2024
Change
0.1894.74%
Bid-
Ask0.01
volume9928
Intrest12784
Last Price9.71Dec 20, 2024
Change
4.5287.09%
Bid8.75
Ask11.85
volume6557
Intrest21970
Strike
245
245
Last Price0.01Dec 20, 2024
Change
0.3296.97%
Bid-
Ask0.01
volume40120
Intrest29690
Last Price7.15Dec 20, 2024
Change
4.05130.65%
Bid5
Ask8.7
volume21576
Intrest8608
Strike
247.5
247.5
Last Price0.01Dec 20, 2024
Change
0.6498.46%
Bid-
Ask0.01
volume39888
Intrest15249
Last Price5Dec 20, 2024
Change
3.6257.14%
Bid4.2
Ask5.15
volume65080
Intrest44336
Strike
250
250
Last Price0.01Dec 20, 2024
Change
1.4699.32%
Bid-
Ask0.01
volume62457
Intrest17184
Last Price2.28Dec 20, 2024
Change
1.84418.18%
Bid1.7
Ask3.55
volume86225
Intrest51345
Strike
252.5
252.5
Last Price0.01Dec 20, 2024
Change
3.0499.67%
Bid-
Ask0.01
volume61413
Intrest11983
Last Price0.02Dec 20, 2024
Change
0.0880%
Bid-
Ask0.05
volume104428
Intrest75181
Strike
255
255
Last Price1.35Dec 20, 2024
Change
3.672.73%
Bid0.01
Ask1
volume12726
Intrest2761
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume18357
Intrest31117
Strike
257.5
257.5
Last Price3.25Dec 20, 2024
Change
3.7653.64%
Bid1.23
Ask5
volume1415
Intrest1432
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1774
Intrest45809
Strike
260
260
Last Price6.9Dec 20, 2024
Change
2.6527.75%
Bid3.7
Ask6.4
volume112
Intrest154
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume78
Intrest7827
Strike
262.5
262.5
Last Price8.35Dec 20, 2024
Change
5.2438.56%
Bid6.2
Ask10
volume37
Intrest46
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume522
Intrest13121
Strike
265
265
Last Price11.3Dec 20, 2024
Change
3.825.17%
Bid8.7
Ask12.5
volume33
Intrest36
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest1448
Strike
267.5
267.5
Last Price14Dec 20, 2024
Change
3.720.9%
Bid11.2
Ask15
volume62
Intrest5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume18
Intrest17639
Strike
270
270
Last Price16.48Dec 20, 2024
Change
2.9715.27%
Bid13.7
Ask17.5
volume43
Intrest31
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1128
Strike
272.5
272.5
Last Price18.75Dec 20, 2024
Change
4.318.66%
Bid16.2
Ask20
volume4
Intrest4
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest13822
Strike
275
275
Last Price25.65Dec 19, 2024
Change
00%
Bid18.7
Ask22.5
volume0
Intrest3
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
277.5
277.5
Last Price-
Change
-
Bid21.2
Ask25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume60
Intrest12096
Strike
280
280
Last Price29.26Dec 16, 2024
Change
00%
Bid23.7
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
282.5
282.5
Last Price31.57Dec 16, 2024
Change
00%
Bid26.2
Ask30
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest10467
Strike
285
285
Last Price63Nov 04, 2024
Change
00%
Bid28.7
Ask32.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17436
Strike
290
290
Last Price59.45Nov 25, 2024
Change
00%
Bid33.7
Ask37.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3066
Strike
295
295
Last Price42.56Dec 20, 2024
Change
25.9437.87%
Bid38.7
Ask42.5
volume2
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume192
Intrest7726
Strike
300
300
Last Price46.25Dec 20, 2024
Change
4.729.26%
Bid43.7
Ask47.5
volume10
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1414
Strike
305
305
Last Price79.4Nov 13, 2024
Change
00%
Bid48.7
Ask52.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4715
Strike
310
310
Last Price59.44Dec 16, 2024
Change
00%
Bid53.7
Ask57.5
volume0
Intrest0
Last Price0.02Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
315
315
Last Price77.9Nov 29, 2024
Change
00%
Bid58.7
Ask62.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2138
Strike
320
320
Last Price98.1Nov 04, 2024
Change
00%
Bid63.7
Ask67.5
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
325
325
Last Price70.84Dec 20, 2024
Change
14.7117.19%
Bid68.7
Ask72.5
volume2
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1686
Strike
330
330
Last Price101.43Oct 11, 2024
Change
00%
Bid73.7
Ask77.5
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
335
335
Last Price81.2Dec 20, 2024
Change
18.1918.3%
Bid78.7
Ask82.5
volume5
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1058
Strike
340
340
Last Price91.82Dec 13, 2024
Change
00%
Bid83.7
Ask87.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest7514
Strike
350
350
Last Price99.9Dec 19, 2024
Change
00%
Bid93.7
Ask97.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved