U.S. markets open in 5 hours 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.55+1.51 (+0.86%)
Al cierre: 04:00PM EDT
175.71 -0.84 (-0.48%)
Antes de la apertura del mercado: 04:18AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240419C000050002024-04-12 9:51AM EDT5.00173.000.000.000.00-100.00%
AAPL240419C000100002024-03-27 3:35PM EDT10.00163.000.000.000.00-2000.00%
AAPL240419C000150002024-04-04 10:55AM EDT15.00155.950.000.000.00-100.00%
AAPL240419C000300002024-03-27 11:14AM EDT30.00142.650.000.000.00-3000.00%
AAPL240419C000350002024-04-12 10:02AM EDT35.00142.430.000.000.00-1200.00%
AAPL240419C000400002024-02-02 12:11PM EDT40.00146.28139.60140.200.00-11935.84%
AAPL240419C000450002024-04-08 1:09PM EDT45.00123.820.000.000.00--00.00%
AAPL240419C000500002024-03-05 10:50AM EDT50.00120.68120.70121.200.00-230.00%
AAPL240419C000550002024-03-14 1:45PM EDT55.00118.80120.70122.250.00-55532.03%
AAPL240419C000600002024-03-27 2:13PM EDT60.00112.600.000.000.00-100.00%
AAPL240419C000650002024-04-12 3:14PM EDT65.00110.760.000.000.00-100.00%
AAPL240419C000700002024-03-13 11:24AM EDT70.00101.60105.85106.450.00--10.00%
AAPL240419C000800002024-04-04 12:17PM EDT80.0092.040.000.000.00-200.00%
AAPL240419C000850002024-04-12 9:59AM EDT85.0093.200.000.000.00-200.00%
AAPL240419C000900002024-02-14 11:39AM EDT90.0094.8181.0084.550.00-12040.00%
AAPL240419C000950002024-04-11 2:21PM EDT95.0078.900.000.000.00-100.00%
AAPL240419C001000002024-04-08 1:28PM EDT100.0068.700.000.000.00-1000.00%
AAPL240419C001050002024-04-12 9:52AM EDT105.0072.200.000.000.00-200.00%
AAPL240419C001100002024-04-12 12:18PM EDT110.0066.070.000.000.00-5000.00%
AAPL240419C001150002024-04-03 2:02PM EDT115.0055.450.000.000.00-500.00%
AAPL240419C001200002024-04-12 1:06PM EDT120.0055.300.000.000.00-100.00%
AAPL240419C001250002024-04-12 3:10PM EDT125.0051.040.000.000.00-400.00%
AAPL240419C001300002024-04-12 1:39PM EDT130.0045.660.000.000.00-300.00%
AAPL240419C001350002024-04-12 11:42AM EDT135.0041.920.000.000.00-1500.00%
AAPL240419C001400002024-04-12 3:08PM EDT140.0036.080.000.000.00-2800.00%
AAPL240419C001440002024-04-10 9:54AM EDT144.0024.050.000.000.00--00.00%
AAPL240419C001450002024-04-12 3:53PM EDT145.0031.660.000.000.00-1200.00%
AAPL240419C001460002024-04-12 10:03AM EDT146.0031.500.000.000.00-600.00%
AAPL240419C001470002024-04-11 3:22PM EDT147.0027.830.000.000.00--00.00%
AAPL240419C001480002024-04-11 3:22PM EDT148.0026.850.000.000.00--00.00%
AAPL240419C001490002024-04-12 11:25AM EDT149.0027.450.000.000.00-1000.00%
AAPL240419C001500002024-04-12 3:57PM EDT150.0026.800.000.000.00-20000.00%
AAPL240419C001525002024-04-12 3:13PM EDT152.5023.150.000.000.00-600.00%
AAPL240419C001550002024-04-12 3:58PM EDT155.0021.780.000.000.00-17100.00%
AAPL240419C001575002024-04-12 3:46PM EDT157.5019.250.000.000.00-6400.00%
AAPL240419C001600002024-04-12 3:56PM EDT160.0016.700.000.000.00-77800.00%
AAPL240419C001625002024-04-12 3:44PM EDT162.5014.100.000.000.00-7200.00%
AAPL240419C001650002024-04-12 3:59PM EDT165.0011.850.000.000.00-70500.00%
AAPL240419C001675002024-04-12 3:57PM EDT167.509.540.000.000.00-1,00600.00%
AAPL240419C001700002024-04-12 3:59PM EDT170.007.200.000.000.00-8,16000.00%
AAPL240419C001725002024-04-12 3:59PM EDT172.505.150.000.000.00-10,92300.00%
AAPL240419C001750002024-04-12 3:59PM EDT175.003.250.000.000.00-63,47200.00%
AAPL240419C001775002024-04-12 3:59PM EDT177.501.930.000.000.00-101,47601.56%
AAPL240419C001800002024-04-12 3:59PM EDT180.001.040.000.000.00-150,83303.13%
AAPL240419C001825002024-04-12 3:59PM EDT182.500.540.000.000.00-55,67406.25%
AAPL240419C001850002024-04-12 3:59PM EDT185.000.260.000.000.00-79,905012.50%
AAPL240419C001875002024-04-12 3:59PM EDT187.500.140.000.000.00-34,861012.50%
AAPL240419C001900002024-04-12 3:59PM EDT190.000.070.000.000.00-18,594012.50%
AAPL240419C001925002024-04-12 3:57PM EDT192.500.050.000.000.00-5,399012.50%
AAPL240419C001950002024-04-12 3:56PM EDT195.000.030.000.000.00-6,111025.00%
AAPL240419C001975002024-04-12 3:49PM EDT197.500.030.000.000.00-1,800025.00%
AAPL240419C002000002024-04-12 3:59PM EDT200.000.030.000.000.00-4,007025.00%
AAPL240419C002025002024-04-12 3:15PM EDT202.500.010.000.000.00-1,185025.00%
AAPL240419C002050002024-04-12 3:49PM EDT205.000.020.000.000.00-804025.00%
AAPL240419C002075002024-04-12 3:50PM EDT207.500.010.000.000.00-53025.00%
AAPL240419C002100002024-04-12 3:55PM EDT210.000.010.000.000.00-275025.00%
AAPL240419C002150002024-04-12 3:49PM EDT215.000.010.000.000.00-85025.00%
AAPL240419C002200002024-04-12 9:56AM EDT220.000.010.000.000.00-4050.00%
AAPL240419C002250002024-04-12 3:42PM EDT225.000.010.000.000.00-157050.00%
AAPL240419C002300002024-04-12 3:56PM EDT230.000.010.000.000.00-150050.00%
AAPL240419C002350002024-04-12 11:39AM EDT235.000.010.000.000.00-1050.00%
AAPL240419C002400002024-04-04 3:19PM EDT240.000.010.000.000.00-3050.00%
AAPL240419C002450002024-03-28 2:50PM EDT245.000.010.000.000.00-20050.00%
AAPL240419C002500002024-04-03 1:09PM EDT250.000.010.000.000.00-2050.00%
AAPL240419C002550002024-03-14 11:53AM EDT255.000.020.000.010.00-11,55398.44%
AAPL240419C002600002024-04-09 9:52AM EDT260.000.010.000.000.00-5050.00%
AAPL240419C002650002024-03-18 9:30AM EDT265.000.010.000.000.00-10050.00%
AAPL240419C002700002024-03-28 10:26AM EDT270.000.010.000.000.00-1050.00%
AAPL240419C002750002024-03-21 3:50PM EDT275.000.010.000.000.00-1,293050.00%
AAPL240419C002800002024-03-21 3:58PM EDT280.000.010.000.000.00-1,197050.00%
AAPL240419C002850002024-03-13 9:38AM EDT285.000.010.000.000.00-242150.00%
AAPL240419C002900002024-02-22 3:04PM EDT290.000.010.000.010.00-1224131.25%
AAPL240419C002950002024-04-11 2:10PM EDT295.000.010.000.000.00-40050.00%
AAPL240419C003000002024-04-12 9:42AM EDT300.000.010.000.000.00-1050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240419P000050002024-03-15 11:59AM EDT5.000.010.000.010.00-15950.00%
AAPL240419P000100002024-04-10 9:41AM EDT10.000.010.000.000.00-1050.00%
AAPL240419P000200002024-02-20 10:30AM EDT20.000.010.000.000.00--5050.00%
AAPL240419P000600002024-03-19 3:06PM EDT60.000.010.000.000.00-4050.00%
AAPL240419P000650002024-02-20 10:43AM EDT65.000.010.000.020.00--35278.13%
AAPL240419P000700002024-03-22 11:52AM EDT70.000.010.000.000.00-4050.00%
AAPL240419P000750002024-03-15 3:41PM EDT75.000.010.000.010.00-1303225.00%
AAPL240419P000800002024-04-08 11:08AM EDT80.000.010.000.000.00-1050.00%
AAPL240419P000850002024-03-05 3:31PM EDT85.000.020.000.020.00-51,054206.25%
AAPL240419P000900002024-04-10 9:55AM EDT90.000.010.000.000.00-1050.00%
AAPL240419P000950002024-04-03 12:16PM EDT95.000.010.000.000.00-90050.00%
AAPL240419P001000002024-04-10 9:47AM EDT100.000.010.000.000.00-20050.00%
AAPL240419P001050002024-04-05 3:19PM EDT105.000.010.000.000.00-5050.00%
AAPL240419P001100002024-04-12 10:54AM EDT110.000.010.000.000.00-291050.00%
AAPL240419P001150002024-04-12 3:45PM EDT115.000.010.000.000.00-10050.00%
AAPL240419P001200002024-04-11 1:27PM EDT120.000.010.000.000.00-1050.00%
AAPL240419P001250002024-04-12 10:58AM EDT125.000.010.000.000.00-352050.00%
AAPL240419P001300002024-04-12 3:46PM EDT130.000.020.000.000.00-148050.00%
AAPL240419P001350002024-04-12 3:42PM EDT135.000.020.000.000.00-142050.00%
AAPL240419P001400002024-04-12 3:42PM EDT140.000.020.000.000.00-859050.00%
AAPL240419P001440002024-04-12 10:35AM EDT144.000.020.000.000.00-381050.00%
AAPL240419P001450002024-04-12 3:36PM EDT145.000.020.000.000.00-173050.00%
AAPL240419P001460002024-04-12 3:55PM EDT146.000.030.000.000.00-49025.00%
AAPL240419P001470002024-04-12 2:36PM EDT147.000.030.000.000.00-132025.00%
AAPL240419P001480002024-04-12 3:56PM EDT148.000.030.000.000.00-26025.00%
AAPL240419P001490002024-04-12 10:23AM EDT149.000.030.000.000.00-3025.00%
AAPL240419P001500002024-04-12 3:57PM EDT150.000.030.000.000.00-532025.00%
AAPL240419P001525002024-04-12 3:58PM EDT152.500.040.000.000.00-345025.00%
AAPL240419P001550002024-04-12 3:59PM EDT155.000.050.000.000.00-6,419025.00%
AAPL240419P001575002024-04-12 3:57PM EDT157.500.060.000.000.00-638025.00%
AAPL240419P001600002024-04-12 3:59PM EDT160.000.070.000.000.00-12,674025.00%
AAPL240419P001625002024-04-12 3:59PM EDT162.500.090.000.000.00-6,790012.50%
AAPL240419P001650002024-04-12 3:59PM EDT165.000.150.000.000.00-14,580012.50%
AAPL240419P001675002024-04-12 3:59PM EDT167.500.230.000.000.00-17,113012.50%
AAPL240419P001700002024-04-12 3:59PM EDT170.000.430.000.000.00-35,72506.25%
AAPL240419P001725002024-04-12 3:59PM EDT172.500.830.000.000.00-43,50006.25%
AAPL240419P001750002024-04-12 3:59PM EDT175.001.540.000.000.00-62,77901.56%
AAPL240419P001775002024-04-12 3:59PM EDT177.502.680.000.000.00-24,41500.00%
AAPL240419P001800002024-04-12 3:59PM EDT180.004.300.000.000.00-7,29900.00%
AAPL240419P001825002024-04-12 3:58PM EDT182.506.300.000.000.00-1,81400.00%
AAPL240419P001850002024-04-12 3:54PM EDT185.008.660.000.000.00-1,23600.00%
AAPL240419P001875002024-04-12 3:56PM EDT187.5011.000.000.000.00-10900.00%
AAPL240419P001900002024-04-12 3:49PM EDT190.0013.200.000.000.00-77800.00%
AAPL240419P001925002024-04-12 3:15PM EDT192.5016.800.000.000.00-400.00%
AAPL240419P001950002024-04-12 3:49PM EDT195.0018.850.000.000.00-1,21000.00%
AAPL240419P001975002024-04-12 1:01PM EDT197.5022.450.000.000.00-600.00%
AAPL240419P002000002024-04-12 3:49PM EDT200.0023.380.000.000.00-1,22000.00%
AAPL240419P002050002024-04-12 3:28PM EDT205.0029.000.000.000.00-1,42900.00%
AAPL240419P002075002024-04-03 3:49PM EDT207.5037.420.000.000.00-100.00%
AAPL240419P002100002024-04-12 2:45PM EDT210.0034.020.000.000.00-600.00%
AAPL240419P002150002024-04-11 2:52PM EDT215.0040.860.000.000.00-200.00%
AAPL240419P002200002024-04-11 2:52PM EDT220.0045.930.000.000.00-300.00%
AAPL240419P002250002024-04-03 3:49PM EDT225.0054.890.000.000.00-300.00%
AAPL240419P002300002024-02-14 4:48PM EDT230.0046.0457.0058.250.00-10221.68%
AAPL240419P002350002024-04-10 1:01PM EDT235.0066.700.000.000.00-100.00%
AAPL240419P002400002023-11-29 1:03PM EDT240.0050.2747.3547.900.00--00.00%
AAPL240419P002450002024-01-22 12:45PM EDT245.0051.6063.2063.650.00-100.00%
AAPL240419P002500002023-11-21 4:34PM EDT250.0059.6054.4056.050.00-100.00%
AAPL240419P002550002024-02-29 2:05PM EDT255.0074.3582.0085.250.00--0292.09%
AAPL240419P002750002024-03-14 3:27PM EDT275.00102.3497.8099.000.00-10198.44%
AAPL240419P002800002024-02-07 1:43PM EDT280.0091.18108.55110.550.00-600354.49%
AAPL240419P003000002024-02-14 4:32PM EDT300.00116.50125.95129.100.00-20345.41%