U.S. markets close in 3 hours 13 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
171.26-2.04 (-1.18%)
A partir del 12:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240328C001000002024-03-26 1:03PM EDT100.0070.9870.9071.250.00-10430.00%
AAPL240328C001050002024-03-26 1:05PM EDT105.0066.3365.9066.250.00-270.00%
AAPL240328C001100002024-03-27 2:33PM EDT110.0062.6060.9561.250.00-1190.00%
AAPL240328C001150002024-03-26 2:23PM EDT115.0055.4555.7056.400.00-924350.00%
AAPL240328C001200002024-03-26 1:16PM EDT120.0051.2150.8551.450.00-811332.03%
AAPL240328C001250002024-03-26 2:27PM EDT125.0045.7545.8046.45+0.24+0.53%37298.44%
AAPL240328C001300002024-03-20 12:51PM EDT130.0046.7040.8041.450.00-33265.63%
AAPL240328C001350002024-03-28 11:54AM EDT135.0035.9035.8536.45-1.49-3.99%13234.38%
AAPL240328C001400002024-03-28 10:56AM EDT140.0030.7730.8031.35+0.07+0.23%213180.08%
AAPL240328C001450002024-03-28 9:30AM EDT145.0026.4825.8026.35-1.22-4.40%1017152.34%
AAPL240328C001480002024-03-27 10:14AM EDT148.0024.4522.7523.450.00-516155.08%
AAPL240328C001490002024-03-25 9:49AM EDT149.0021.2521.7522.450.00-1417149.22%
AAPL240328C001500002024-03-28 12:25PM EDT150.0020.9020.7521.25-2.05-8.93%321760.00%
AAPL240328C001525002024-03-28 10:57AM EDT152.5018.3018.2518.90-1.50-7.58%127120121.09%
AAPL240328C001550002024-03-28 12:27PM EDT155.0016.0915.7016.25-1.24-7.16%112010.00%
AAPL240328C001575002024-03-27 2:25PM EDT157.5013.2313.2513.75-2.06-13.47%3153900.00%
AAPL240328C001600002024-03-28 12:30PM EDT160.0011.1511.0511.20-2.15-16.17%1531,5590.00%
AAPL240328C001625002024-03-28 11:53AM EDT162.508.508.358.95-2.10-19.81%2830468.16%
AAPL240328C001650002024-03-28 12:27PM EDT165.006.196.006.25-2.01-24.51%2,3278,2080.00%
AAPL240328C001675002024-03-28 12:27PM EDT167.503.623.503.70-2.15-37.26%5391,1490.00%
AAPL240328C001700002024-03-28 12:31PM EDT170.001.161.151.20-2.24-66.47%23,0187,7100.00%
AAPL240328C001725002024-03-28 12:32PM EDT172.500.050.040.05-1.21-96.03%70,34719,73510.94%
AAPL240328C001750002024-03-28 12:31PM EDT175.000.020.010.02-0.20-95.24%20,31246,30321.49%
AAPL240328C001775002024-03-28 12:29PM EDT177.500.010.000.01-0.02-66.67%2,89829,81829.69%
AAPL240328C001800002024-03-28 12:25PM EDT180.000.010.000.010.00-82943,04539.84%
AAPL240328C001825002024-03-28 12:27PM EDT182.500.010.000.010.00-24514,05149.22%
AAPL240328C001850002024-03-28 12:01PM EDT185.000.010.000.010.00-9649,16053.13%
AAPL240328C001875002024-03-28 11:56AM EDT187.500.010.000.010.00-699,88162.50%
AAPL240328C001900002024-03-28 12:26PM EDT190.000.010.000.010.00-18115,47671.88%
AAPL240328C001925002024-03-28 10:24AM EDT192.500.010.000.010.00-21,33678.13%
AAPL240328C001950002024-03-28 10:23AM EDT195.000.010.000.010.00-1156,37587.50%
AAPL240328C001975002024-03-27 3:23PM EDT197.500.010.000.010.00-697593.75%
AAPL240328C002000002024-03-28 12:30PM EDT200.000.010.000.010.00-3911,535100.00%
AAPL240328C002050002024-03-28 12:28PM EDT205.000.010.000.010.00-13,033115.63%
AAPL240328C002100002024-03-25 9:47AM EDT210.000.010.000.010.00-11,320131.25%
AAPL240328C002150002024-03-25 9:30AM EDT215.000.010.000.010.00-1497143.75%
AAPL240328C002200002024-03-26 9:40AM EDT220.000.010.000.010.00-11,185156.25%
AAPL240328C002250002024-03-27 3:16PM EDT225.000.010.000.010.00-2223168.75%
AAPL240328C002300002024-03-18 9:35AM EDT230.000.010.000.010.00-15295181.25%
AAPL240328C002350002024-03-08 12:00PM EDT235.000.010.000.010.00-540193.75%
AAPL240328C002400002024-03-15 11:24AM EDT240.000.010.000.010.00--1206.25%
AAPL240328C002450002024-03-18 9:30AM EDT245.000.010.000.010.00-16218.75%
AAPL240328C002500002024-02-22 10:31AM EDT250.000.020.000.010.00-1010225.00%
AAPL240328C002550002024-03-12 11:59AM EDT255.000.010.000.010.00--4237.50%
AAPL240328C002600002024-03-25 10:01AM EDT260.000.010.000.010.00-11250.00%
AAPL240328C002650002024-03-27 10:16AM EDT265.000.010.000.010.00-793262.50%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240328P001000002024-03-26 1:48PM EDT100.000.010.000.010.00-27325.00%
AAPL240328P001050002024-03-14 9:59AM EDT105.000.010.000.010.00-15300.00%
AAPL240328P001100002024-03-28 9:39AM EDT110.000.010.000.010.00-10107275.00%
AAPL240328P001150002024-03-26 12:24PM EDT115.000.010.000.010.00-37520250.00%
AAPL240328P001200002024-03-22 10:13AM EDT120.000.010.000.010.00-1351,025225.00%
AAPL240328P001250002024-03-22 10:23AM EDT125.000.010.000.010.00-100732196.88%
AAPL240328P001300002024-03-28 10:50AM EDT130.000.010.000.010.00-51,400175.00%
AAPL240328P001350002024-03-28 10:43AM EDT135.000.010.000.010.00-42,870150.00%
AAPL240328P001400002024-03-27 11:08AM EDT140.000.010.000.010.00-14,812131.25%
AAPL240328P001450002024-03-26 11:08AM EDT145.000.010.000.010.00-13,153109.38%
AAPL240328P001460002024-03-25 12:44PM EDT146.000.020.000.010.00-592582106.25%
AAPL240328P001470002024-03-26 12:48PM EDT147.000.010.000.010.00-2123100.00%
AAPL240328P001480002024-03-26 1:28PM EDT148.000.010.000.010.00-1831,41996.88%
AAPL240328P001490002024-03-27 2:00PM EDT149.000.010.000.010.00-10258093.75%
AAPL240328P001500002024-03-28 10:30AM EDT150.000.010.000.010.00-736,17887.50%
AAPL240328P001525002024-03-28 10:26AM EDT152.500.010.000.010.00-1001,80178.13%
AAPL240328P001550002024-03-28 12:08PM EDT155.000.010.000.010.00-165,90668.75%
AAPL240328P001575002024-03-28 12:06PM EDT157.500.010.000.010.00-543,64259.38%
AAPL240328P001600002024-03-28 12:19PM EDT160.000.010.000.010.00-22012,62553.13%
AAPL240328P001625002024-03-28 12:06PM EDT162.500.010.000.01-0.01-50.00%1,4268,41142.19%
AAPL240328P001650002024-03-28 12:28PM EDT165.000.010.010.02-0.01-50.00%10,22134,98833.99%
AAPL240328P001675002024-03-28 12:30PM EDT167.500.010.010.02-0.02-66.67%9,27919,44321.88%
AAPL240328P001700002024-03-28 12:32PM EDT170.000.060.050.060.00-55,79641,61611.82%
AAPL240328P001725002024-03-28 12:31PM EDT172.501.421.401.55+1.06+294.44%19,11219,94821.78%
AAPL240328P001750002024-03-28 12:31PM EDT175.003.883.804.00+2.03+109.73%1,5754,27139.06%
AAPL240328P001775002024-03-28 12:28PM EDT177.506.306.306.50+1.97+45.50%8988555.37%
AAPL240328P001800002024-03-28 12:12PM EDT180.008.878.759.25+2.11+31.21%1161,44670.41%
AAPL240328P001825002024-03-27 3:57PM EDT182.509.2211.1511.750.00-1712680.57%
AAPL240328P001850002024-03-28 12:26PM EDT185.0013.9513.6513.95+2.20+18.72%1749075.00%
AAPL240328P001875002024-03-26 1:02PM EDT187.5016.5016.1016.600.00-2294.14%
AAPL240328P001900002024-03-27 3:43PM EDT190.0016.7018.6019.200.00-25449112.31%
AAPL240328P001925002024-03-27 3:01PM EDT192.5019.6521.2021.700.00-18537129.88%
AAPL240328P001950002024-03-27 2:52PM EDT195.0022.4523.5524.200.00-13130.86%
AAPL240328P001975002024-03-21 10:57AM EDT197.5024.4526.1026.600.00--0136.72%
AAPL240328P002000002024-03-26 2:38PM EDT200.0029.3528.6029.150.00-51151.56%
AAPL240328P002050002024-03-27 1:49PM EDT205.0032.5533.6534.000.00-23160.16%
AAPL240328P002100002024-03-27 2:36PM EDT210.0038.6038.7039.05+1.15+3.07%1110190.23%
AAPL240328P002150002024-02-26 10:40AM EDT215.0033.4241.2042.300.00-100.00%
AAPL240328P002200002024-02-12 1:01PM EDT220.0032.0548.7049.200.00--0240.82%
AAPL240328P002250002024-02-22 2:35PM EDT225.0040.9252.4053.050.00-200.00%
AAPL240328P002400002024-03-18 9:52AM EDT240.0062.5568.5069.150.00--0273.44%
AAPL240328P002450002024-02-29 4:52PM EDT245.0064.3573.6074.150.00--0304.69%
AAPL240328P002600002024-03-26 3:29PM EDT260.0089.3588.7089.000.00-40338.28%