U.S. markets close in 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.79-1.56 (-0.81%)
A partir del 03:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001000002024-05-22 1:04PM EDT100.0091.2490.4091.15-1.46-1.57%19353.13%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.3085.6586.050.00-11257.81%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.9075.4576.200.00--0207.81%
AAPL240524C001200002024-04-12 10:24AM EDT120.0057.8062.8563.850.00-110.00%
AAPL240524C001250002024-05-20 10:10AM EDT125.0066.3465.4566.250.00-13187.50%
AAPL240524C001300002024-05-20 12:52PM EDT130.0061.6560.4561.150.00-12137.50%
AAPL240524C001350002024-05-14 3:57PM EDT135.0052.9855.7056.050.00-34164.06%
AAPL240524C001400002024-05-21 3:35PM EDT140.0052.8550.6051.250.00-114158.59%
AAPL240524C001450002024-05-20 1:59PM EDT145.0046.7545.6546.200.00-2241142.58%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.1242.5543.150.00-10118.75%
AAPL240524C001500002024-05-21 1:34PM EDT150.0042.5040.7041.200.00-470130.47%
AAPL240524C001550002024-05-22 9:39AM EDT155.0037.5635.4036.20+0.06+0.16%125578.13%
AAPL240524C001575002024-05-09 11:51AM EDT157.5026.4333.1033.500.00-1171.88%
AAPL240524C001600002024-05-22 2:38PM EDT160.0030.8830.5031.25-0.17-0.55%1820290.23%
AAPL240524C001625002024-05-22 11:59AM EDT162.5028.9628.1528.55+4.45+18.16%111278.91%
AAPL240524C001650002024-05-22 12:13PM EDT165.0026.8525.5526.00-0.94-3.38%21,02289.06%
AAPL240524C001675002024-05-17 10:36AM EDT167.5022.9823.2523.500.00-288469.53%
AAPL240524C001700002024-05-22 2:28PM EDT170.0020.8520.8521.05-1.86-8.19%381,63569.92%
AAPL240524C001725002024-05-22 12:26PM EDT172.5018.3018.3018.50-1.70-8.50%3043658.40%
AAPL240524C001750002024-05-22 2:03PM EDT175.0015.4215.8516.05-2.23-12.63%1864,12555.08%
AAPL240524C001775002024-05-22 2:42PM EDT177.5013.3213.3513.60-1.73-11.50%7952755.13%
AAPL240524C001800002024-05-22 2:56PM EDT180.0010.9510.8511.05-1.60-12.75%3,7834,44844.73%
AAPL240524C001825002024-05-22 2:30PM EDT182.508.398.058.50-1.71-16.93%2123,62434.52%
AAPL240524C001850002024-05-22 2:55PM EDT185.006.025.906.05-1.68-21.82%63912,58327.83%
AAPL240524C001875002024-05-22 2:56PM EDT187.503.623.553.65-1.56-30.12%1,3575,40921.07%
AAPL240524C001900002024-05-22 2:58PM EDT190.001.641.611.65-1.24-43.06%14,43514,11517.58%
AAPL240524C001925002024-05-22 2:58PM EDT192.500.490.490.50-0.68-58.12%61,18328,46516.70%
AAPL240524C001950002024-05-22 2:58PM EDT195.000.130.120.13-0.21-61.76%40,32642,17217.87%
AAPL240524C001975002024-05-22 2:56PM EDT197.500.050.040.05-0.03-42.86%9,16120,40720.90%
AAPL240524C002000002024-05-22 2:58PM EDT200.000.020.020.03-0.02-50.00%8,17318,68525.00%
AAPL240524C002025002024-05-22 2:50PM EDT202.500.010.010.010.00-9284,26926.56%
AAPL240524C002050002024-05-22 1:50PM EDT205.000.010.000.010.00-1164,12231.25%
AAPL240524C002075002024-05-21 2:58PM EDT207.500.010.000.010.00-395,67135.94%
AAPL240524C002100002024-05-21 11:50AM EDT210.000.010.000.010.00-41,97440.63%
AAPL240524C002125002024-05-20 9:37AM EDT212.500.010.000.010.00-258444.53%
AAPL240524C002150002024-05-21 1:12PM EDT215.000.010.000.010.00-51,26049.22%
AAPL240524C002200002024-05-20 1:17PM EDT220.000.010.000.010.00-228,44953.13%
AAPL240524C002250002024-05-21 11:19AM EDT225.000.010.000.010.00-122560.94%
AAPL240524C002300002024-05-22 10:48AM EDT230.000.010.000.010.00-113168.75%
AAPL240524C002350002024-05-20 9:30AM EDT235.000.010.000.010.00-66875.00%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.010.00-913082.81%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.010.00--190.63%
AAPL240524C002500002024-05-20 10:16AM EDT250.000.010.000.010.00-210396.88%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.010.00-11109.38%
AAPL240524C002650002024-05-22 9:53AM EDT265.000.010.000.010.00-4636115.63%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001000002024-05-22 11:58AM EDT100.000.010.000.010.00-122225.00%
AAPL240524P001050002024-05-21 3:19PM EDT105.000.010.000.010.00-99100206.25%
AAPL240524P001100002024-05-21 9:30AM EDT110.000.010.000.010.00-100121193.75%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.010.00-50230175.00%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.010.00-50897162.50%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.010.00-101161150.00%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.010.00-158137.50%
AAPL240524P001350002024-05-22 1:30PM EDT135.000.010.000.010.00-1691125.00%
AAPL240524P001400002024-05-14 10:48AM EDT140.000.010.000.010.00-421,018112.50%
AAPL240524P001450002024-05-20 3:50PM EDT145.000.010.000.010.00-48,42298.44%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.010.00-224693.75%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.010.00-328290.63%
AAPL240524P001500002024-05-20 11:19AM EDT150.000.010.000.010.00-124,74387.50%
AAPL240524P001550002024-05-22 12:56PM EDT155.000.010.000.010.00-33,53578.13%
AAPL240524P001575002024-05-21 9:30AM EDT157.500.020.000.010.00-127871.88%
AAPL240524P001600002024-05-22 10:30AM EDT160.000.010.000.010.00-52,18265.63%
AAPL240524P001625002024-05-22 10:52AM EDT162.500.010.000.010.00-109760.94%
AAPL240524P001650002024-05-22 11:52AM EDT165.000.010.000.010.00-204,35956.25%
AAPL240524P001675002024-05-22 2:10PM EDT167.500.010.000.010.00-795950.00%
AAPL240524P001700002024-05-22 12:37PM EDT170.000.010.000.010.00-86,51648.44%
AAPL240524P001725002024-05-22 1:35PM EDT172.500.010.000.01-0.01-50.00%805,29442.19%
AAPL240524P001750002024-05-22 2:53PM EDT175.000.010.010.02-0.01-33.33%1787,21240.23%
AAPL240524P001775002024-05-22 2:34PM EDT177.500.010.010.02-0.01-50.00%2986,04134.38%
AAPL240524P001800002024-05-22 2:53PM EDT180.000.020.020.03-0.02-50.00%9918,80530.08%
AAPL240524P001825002024-05-22 2:57PM EDT182.500.040.030.040.00-2,2457,75025.00%
AAPL240524P001850002024-05-22 2:57PM EDT185.000.070.070.08+0.01+14.29%5,00212,24121.00%
AAPL240524P001875002024-05-22 2:57PM EDT187.500.200.200.21+0.07+50.00%11,85721,60217.58%
AAPL240524P001900002024-05-22 2:58PM EDT190.000.690.710.73+0.34+97.14%39,42522,65615.70%
AAPL240524P001925002024-05-22 2:55PM EDT192.502.082.092.15+0.94+82.46%25,6999,44215.77%
AAPL240524P001950002024-05-22 2:57PM EDT195.004.254.154.30+1.47+51.94%4,2523,35516.60%
AAPL240524P001975002024-05-22 2:37PM EDT197.506.756.606.80+1.85+37.76%19517623.73%
AAPL240524P002000002024-05-22 2:11PM EDT200.009.258.909.30+1.66+21.87%7812930.37%
AAPL240524P002025002024-05-22 2:38PM EDT202.5011.6511.6012.05+1.50+14.78%6148.34%
AAPL240524P002050002024-05-22 1:43PM EDT205.0014.0013.9014.35+1.60+12.90%5212146.09%
AAPL240524P002075002024-05-22 10:14AM EDT207.5014.7016.6516.85-1.49-9.20%1852.34%
AAPL240524P002100002024-05-21 3:29PM EDT210.0017.4819.1519.350.00-301558.20%
AAPL240524P002150002024-05-22 2:38PM EDT215.0024.1524.1524.35+1.67+7.43%6158.59%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.9974.0074.450.00--0129.69%