U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
214.29-2.38 (-1.10%)
Al cierre: 04:00PM EDT
214.02 -0.27 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240621C000050002024-05-30 3:17PM EDT5.00186.82208.30209.800.00-51702,690.63%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-06-04 10:26AM EDT30.00163.92183.50185.750.00-111,213.28%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-24 1:51PM EDT40.00150.20173.45174.850.00-113431,116.80%
AAPL240621C000500002024-06-17 3:16PM EDT50.00165.40163.35164.85-2.95-1.75%1997970.31%
AAPL240621C000550002024-06-18 11:42AM EDT55.00159.06158.45159.90+0.35+0.22%11,026921.09%
AAPL240621C000600002024-06-12 9:48AM EDT60.00152.50153.40154.900.00-6860864.84%
AAPL240621C000650002024-06-17 2:00PM EDT65.00153.17148.50149.800.00-31,363790.23%
AAPL240621C000700002024-06-11 3:18PM EDT70.00134.95143.40144.900.00-2838765.23%
AAPL240621C000750002024-06-14 3:34PM EDT75.00137.29138.35139.900.00-11,616721.09%
AAPL240621C000800002024-06-17 2:58PM EDT80.00138.90133.45134.850.00-6595670.31%
AAPL240621C000850002024-06-17 1:38PM EDT85.00133.80128.50129.950.00-1871649.61%
AAPL240621C000900002024-06-14 1:44PM EDT90.00122.00123.45125.750.00-111,145544.92%
AAPL240621C000950002024-06-05 12:51PM EDT95.00101.70118.65119.850.00-41,995562.30%
AAPL240621C001000002024-06-18 3:33PM EDT100.00114.80112.85115.75+2.78+2.48%1035,378331.25%
AAPL240621C001050002024-06-18 1:47PM EDT105.00109.00108.70109.85-2.00-1.80%2312499.41%
AAPL240621C001100002024-06-18 3:27PM EDT110.00105.04103.70104.85-3.43-3.16%523,056470.31%
AAPL240621C001150002024-06-18 3:01PM EDT115.0099.2098.4599.85-0.74-0.74%31,436442.19%
AAPL240621C001200002024-06-18 2:59PM EDT120.0094.0093.8095.75-4.10-4.18%335,850405.47%
AAPL240621C001250002024-06-18 2:57PM EDT125.0088.9688.5589.90-1.04-1.16%161,462395.31%
AAPL240621C001300002024-06-18 3:34PM EDT130.0085.0083.8084.85-3.24-3.67%603,872251.56%
AAPL240621C001350002024-06-18 3:50PM EDT135.0079.2478.6580.80-1.84-2.27%233,621326.17%
AAPL240621C001400002024-06-18 3:43PM EDT140.0075.0973.7074.80-1.91-2.48%372,835312.11%
AAPL240621C001450002024-06-18 3:53PM EDT145.0069.5768.6569.80-2.35-3.27%124,229289.84%
AAPL240621C001500002024-06-18 3:02PM EDT150.0064.1663.0065.40-3.48-5.14%2110,941313.18%
AAPL240621C001550002024-06-18 3:09PM EDT155.0059.2358.7060.65-3.95-6.25%284,150234.96%
AAPL240621C001600002024-06-18 3:52PM EDT160.0054.6053.8555.50-1.35-2.41%43411,854215.23%
AAPL240621C001650002024-06-18 3:55PM EDT165.0049.3248.8050.70-1.78-3.48%2026,040202.34%
AAPL240621C001675002024-06-18 3:03PM EDT167.5046.8446.1047.30+1.81+4.02%537196.48%
AAPL240621C001700002024-06-18 3:58PM EDT170.0044.4443.8045.50-2.46-5.25%25328,600174.61%
AAPL240621C001725002024-06-18 3:03PM EDT172.5042.1741.0542.40-3.52-7.70%1780183.50%
AAPL240621C001750002024-06-18 3:55PM EDT175.0039.3438.9539.80-2.30-5.52%27229,430123.83%
AAPL240621C001775002024-06-18 2:02PM EDT177.5036.0036.0537.45-3.95-9.89%14123166.50%
AAPL240621C001800002024-06-18 3:51PM EDT180.0034.4333.0535.35-1.97-5.41%3,06540,143175.49%
AAPL240621C001825002024-06-18 3:34PM EDT182.5032.3531.2032.45-1.97-5.74%1382,73389.84%
AAPL240621C001850002024-06-18 3:56PM EDT185.0029.2428.8029.80-2.36-7.47%1,52042,24571.88%
AAPL240621C001875002024-06-18 3:48PM EDT187.5027.2226.2027.40-3.26-10.70%602,00466.41%
AAPL240621C001900002024-06-18 3:58PM EDT190.0024.5024.2024.70-2.38-8.85%2,26746,18087.30%
AAPL240621C001925002024-06-18 3:46PM EDT192.5022.4621.3023.00-1.19-5.03%3825,76093.07%
AAPL240621C001950002024-06-18 3:58PM EDT195.0019.3519.2019.70-2.30-10.62%2,47334,00671.39%
AAPL240621C001975002024-06-18 3:57PM EDT197.5016.8916.4017.95-1.76-9.44%32611,13776.27%
AAPL240621C002000002024-06-18 3:59PM EDT200.0014.4013.5015.05-2.39-14.23%2,92951,93480.71%
AAPL240621C002025002024-06-18 3:57PM EDT202.5011.8010.8012.50-1.95-14.18%2,02314,12568.75%
AAPL240621C002050002024-06-18 3:59PM EDT205.009.398.0010.70-2.51-21.09%4,35328,02875.15%
AAPL240621C002075002024-06-18 3:57PM EDT207.507.156.957.50-2.23-23.77%1,48422,46047.17%
AAPL240621C002100002024-06-18 3:59PM EDT210.004.834.805.25-2.42-33.38%15,53042,39040.72%
AAPL240621C002125002024-06-18 3:59PM EDT212.503.053.053.20-2.00-39.60%24,48811,79734.74%
AAPL240621C002150002024-06-18 3:59PM EDT215.001.751.701.85-1.72-49.57%109,90033,97334.50%
AAPL240621C002175002024-06-18 3:59PM EDT217.500.840.840.90-1.28-60.38%95,47825,38233.45%
AAPL240621C002200002024-06-18 3:59PM EDT220.000.390.380.39-0.80-67.23%114,55875,93333.25%
AAPL240621C002225002024-06-18 3:59PM EDT222.500.170.170.18-0.48-73.85%26,55718,58134.77%
AAPL240621C002250002024-06-18 3:59PM EDT225.000.080.080.09-0.30-78.95%28,20947,99137.01%
AAPL240621C002275002024-06-18 3:57PM EDT227.500.060.050.06-0.17-73.91%7,5327,94840.82%
AAPL240621C002300002024-06-18 3:59PM EDT230.000.040.030.04-0.10-71.43%16,74137,06144.14%
AAPL240621C002325002024-06-18 3:42PM EDT232.500.040.030.04-0.07-63.64%4,0307,31150.00%
AAPL240621C002350002024-06-18 3:56PM EDT235.000.010.010.02-0.07-87.50%4,45023,30750.78%
AAPL240621C002375002024-06-18 3:27PM EDT237.500.020.010.02-0.04-66.67%1,0173,09653.91%
AAPL240621C002400002024-06-18 3:59PM EDT240.000.010.010.02-0.04-80.00%1,84428,50759.38%
AAPL240621C002425002024-06-18 3:36PM EDT242.500.010.000.02-0.03-75.00%6261,92560.94%
AAPL240621C002450002024-06-18 3:52PM EDT245.000.010.000.01-0.03-75.00%2,50121,14962.50%
AAPL240621C002500002024-06-18 2:38PM EDT250.000.010.000.01-0.02-66.67%1,51810,25968.75%
AAPL240621C002550002024-06-18 9:37AM EDT255.000.010.000.01-0.01-50.00%1255,89578.13%
AAPL240621C002600002024-06-18 2:28PM EDT260.000.010.000.010.00-77,50785.94%
AAPL240621C002650002024-06-18 9:34AM EDT265.000.010.000.010.00-402,30693.75%
AAPL240621C002700002024-06-18 12:13PM EDT270.000.010.000.010.00-2510,226100.00%
AAPL240621C002750002024-06-17 9:30AM EDT275.000.010.000.010.00-363,075109.38%
AAPL240621C002800002024-06-18 3:17PM EDT280.000.010.000.010.00-39,646115.63%
AAPL240621C002850002024-06-17 2:54PM EDT285.000.010.000.010.00-37,884121.88%
AAPL240621C002900002024-06-18 10:16AM EDT290.000.010.000.010.00-16,891128.13%
AAPL240621C003000002024-06-17 2:48PM EDT300.000.010.000.010.00-10110,461143.75%
AAPL240621C003100002024-06-17 9:30AM EDT310.000.010.000.010.00-42,674156.25%
AAPL240621C003200002024-06-18 3:00PM EDT320.000.010.000.010.00-2318,240168.75%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240621P000050002024-06-18 1:34PM EDT5.000.010.000.010.00-6291,550.00%
AAPL240621P000100002024-06-14 10:14AM EDT10.000.01-0.010.00--11,325.00%
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.000.00-6050.00%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4875.00%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7862.50%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23725.00%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051787.50%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101662.50%
AAPL240621P000500002024-06-13 3:03PM EDT50.000.010.000.010.00-1012,610587.50%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.100.00-7593,271671.88%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.010.00-51,663512.50%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393487.50%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.100.00-12,919556.25%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,534450.00%
AAPL240621P000800002024-06-03 9:30AM EDT80.000.010.000.010.00-17,081400.00%
AAPL240621P000850002024-05-23 3:50PM EDT85.000.010.000.010.00-1501,778375.00%
AAPL240621P000900002024-05-20 9:32AM EDT90.000.010.000.010.00-462,865356.25%
AAPL240621P000950002024-06-11 1:53PM EDT95.000.010.000.010.00-311,838337.50%
AAPL240621P001000002024-06-18 9:50AM EDT100.000.010.000.010.00-1006,155312.50%
AAPL240621P001050002024-06-04 12:51PM EDT105.000.010.000.010.00-13,240300.00%
AAPL240621P001100002024-06-17 3:01PM EDT110.000.010.000.010.00-306,065275.00%
AAPL240621P001150002024-06-18 9:32AM EDT115.000.010.000.010.00-805,232262.50%
AAPL240621P001200002024-06-17 10:25AM EDT120.000.010.000.010.00-6011,207243.75%
AAPL240621P001250002024-06-17 3:53PM EDT125.000.010.000.010.00-328,521225.00%
AAPL240621P001300002024-06-17 2:53PM EDT130.000.010.000.010.00-517,487212.50%
AAPL240621P001350002024-06-17 3:01PM EDT135.000.010.000.010.00-613,677193.75%
AAPL240621P001400002024-06-18 1:47PM EDT140.000.010.000.010.00-130,740181.25%
AAPL240621P001450002024-06-18 3:15PM EDT145.000.010.000.010.00-10016,716168.75%
AAPL240621P001500002024-06-18 2:01PM EDT150.000.010.000.010.00-436,896156.25%
AAPL240621P001550002024-06-17 3:18PM EDT155.000.010.000.010.00-124,545140.63%
AAPL240621P001600002024-06-18 12:30PM EDT160.000.010.000.010.00-27144,314128.13%
AAPL240621P001650002024-06-18 3:47PM EDT165.000.010.000.010.00-7426,198115.63%
AAPL240621P001675002024-06-17 12:24PM EDT167.500.010.000.010.00-331,273109.38%
AAPL240621P001700002024-06-18 2:12PM EDT170.000.010.000.010.00-20155,105103.13%
AAPL240621P001725002024-06-17 3:49PM EDT172.500.010.000.010.00-6675,85196.88%
AAPL240621P001750002024-06-18 1:15PM EDT175.000.010.000.010.00-2248,37390.63%
AAPL240621P001775002024-06-18 2:57PM EDT177.500.010.000.010.00-606,20684.38%
AAPL240621P001800002024-06-18 3:48PM EDT180.000.020.000.010.00-3,50367,19378.13%
AAPL240621P001825002024-06-18 3:48PM EDT182.500.020.000.010.00-3806,75173.44%
AAPL240621P001850002024-06-18 3:52PM EDT185.000.010.000.01-0.01-50.00%1,23828,56768.75%
AAPL240621P001875002024-06-18 3:42PM EDT187.500.010.010.020.00-22713,33669.53%
AAPL240621P001900002024-06-18 3:50PM EDT190.000.010.010.02-0.01-50.00%97242,61963.28%
AAPL240621P001925002024-06-18 3:19PM EDT192.500.020.010.030.00-1,33212,29158.59%
AAPL240621P001950002024-06-18 3:57PM EDT195.000.020.020.03-0.01-33.33%3,89221,66953.91%
AAPL240621P001975002024-06-18 3:57PM EDT197.500.030.030.04-0.02-40.00%2,01119,25050.59%
AAPL240621P002000002024-06-18 3:59PM EDT200.000.040.040.05-0.03-42.86%11,24940,56045.31%
AAPL240621P002025002024-06-18 3:59PM EDT202.500.080.070.08-0.02-20.00%4,82929,67841.31%
AAPL240621P002050002024-06-18 3:59PM EDT205.000.130.110.13-0.04-23.53%16,13129,34937.11%
AAPL240621P002075002024-06-18 3:59PM EDT207.500.250.240.26-0.02-7.41%20,50420,01034.28%
AAPL240621P002100002024-06-18 3:59PM EDT210.000.560.530.57+0.08+16.67%53,43734,02232.47%
AAPL240621P002125002024-06-18 3:59PM EDT212.501.251.101.28+0.33+35.87%53,91420,82432.57%
AAPL240621P002150002024-06-18 3:59PM EDT215.002.252.252.40+0.62+38.04%57,00522,74331.96%
AAPL240621P002175002024-06-18 3:59PM EDT217.504.153.104.95+1.37+49.28%14,3236,59948.34%
AAPL240621P002200002024-06-18 3:57PM EDT220.006.204.506.20+1.80+40.91%4,45013,59035.89%
AAPL240621P002225002024-06-18 3:36PM EDT222.507.767.059.20+0.91+13.28%7961,10158.15%
AAPL240621P002250002024-06-18 3:57PM EDT225.0011.059.5511.95+1.90+20.77%2722,17174.27%
AAPL240621P002275002024-06-18 3:27PM EDT227.5012.8112.8013.70+1.06+9.02%2816963.14%
AAPL240621P002300002024-06-18 3:07PM EDT230.0015.8015.2016.20+2.30+17.04%56336571.34%
AAPL240621P002325002024-06-18 2:52PM EDT232.5018.8016.4518.75+4.25+29.21%855581.15%
AAPL240621P002350002024-06-18 2:49PM EDT235.0021.6019.5021.20+4.85+28.96%462186.91%
AAPL240621P002400002024-06-17 11:10AM EDT240.0023.3024.2526.250.00-100103.81%
AAPL240621P002450002024-06-18 2:51PM EDT245.0031.2030.1531.35-1.50-4.59%2076.56%
AAPL240621P002500002024-06-14 11:47AM EDT250.0037.0034.4536.350.00-410136.23%
AAPL240621P002550002024-06-17 11:53AM EDT255.0038.1039.3541.500.00-10156.54%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10882.28%
AAPL240621P002650002024-06-12 12:51PM EDT265.0049.1250.2051.350.00-80121.48%
AAPL240621P002700002024-06-14 9:54AM EDT270.0056.5454.4556.300.00-40183.20%
AAPL240621P002750002024-06-13 9:41AM EDT275.0058.6059.3061.200.00-40187.99%
AAPL240621P002800002024-06-17 11:22AM EDT280.0063.6165.2066.450.00-20158.98%
AAPL240621P002850002024-06-12 2:12PM EDT285.0067.2169.3071.450.00--0225.68%
AAPL240621P002900002024-06-12 12:00PM EDT290.0073.5074.3576.400.00-100233.20%
AAPL240621P003000002024-06-18 1:37PM EDT300.0086.2284.3586.40+4.52+5.53%41253.52%
AAPL240621P003100002024-06-14 11:35AM EDT310.0096.2794.3596.450.00-20276.37%
AAPL240621P003200002024-06-14 11:45AM EDT320.00106.65103.95106.400.00-40291.41%