U.S. markets close in 1 hour 36 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
213.40+0.33 (+0.15%)
A partir del 02:24PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240628C001050002024-06-12 3:43PM EDT105.00110.11107.80108.700.00-11159.96%
AAPL240628C001100002024-06-12 3:43PM EDT110.00105.15102.70103.500.00-10130.47%
AAPL240628C001300002024-06-11 11:59AM EDT130.0074.8282.7083.350.00-150.00%
AAPL240628C001400002024-06-12 10:05AM EDT140.0074.1072.8073.450.00-1679.88%
AAPL240628C001450002024-06-12 3:26PM EDT145.0073.3067.7068.550.00-2084.18%
AAPL240628C001500002024-06-13 12:22PM EDT150.0062.1762.8563.80-6.21-9.08%1290.14%
AAPL240628C001550002024-06-04 11:17AM EDT155.0061.4857.8058.75+21.70+54.55%1081.05%
AAPL240628C001600002024-06-11 10:07AM EDT160.0039.5752.9053.750.00-21374.12%
AAPL240628C001650002024-06-12 3:47PM EDT165.0049.7047.9548.800.00-45168.95%
AAPL240628C001700002024-06-12 2:44PM EDT170.0045.3843.0543.50-4.66-9.31%120049.90%
AAPL240628C001750002024-06-13 12:20PM EDT175.0037.6138.0038.65-5.42-12.60%358750.98%
AAPL240628C001800002024-06-13 1:58PM EDT180.0033.2533.1033.85-1.45-4.18%5383150.15%
AAPL240628C001850002024-06-13 1:56PM EDT185.0028.1628.3028.65-1.87-6.23%641,62338.77%
AAPL240628C001900002024-06-13 2:03PM EDT190.0023.3523.3023.55-4.30-15.55%603,25529.83%
AAPL240628C001950002024-06-13 1:53PM EDT195.0018.3518.3018.55-0.65-3.42%2214,46424.17%
AAPL240628C002000002024-06-13 2:08PM EDT200.0013.9913.8013.95-0.46-3.18%6338,34724.93%
AAPL240628C002050002024-06-13 2:00PM EDT205.009.509.359.45-0.63-6.22%8608,61322.29%
AAPL240628C002100002024-06-13 2:04PM EDT210.005.765.855.95-0.94-14.03%1,57015,83722.77%
AAPL240628C002150002024-06-13 2:08PM EDT215.003.273.153.25-0.48-12.77%4,3767,34322.36%
AAPL240628C002200002024-06-13 2:08PM EDT220.001.631.581.62-0.42-20.39%8,78710,81922.68%
AAPL240628C002250002024-06-13 2:06PM EDT225.000.760.770.79-0.34-30.91%4,39318,51623.65%
AAPL240628C002300002024-06-13 2:06PM EDT230.000.430.420.44-0.20-31.75%11,02711,15625.64%
AAPL240628C002350002024-06-13 1:43PM EDT235.000.290.270.29-0.11-27.50%2,9773,14728.32%
AAPL240628C002400002024-06-13 1:58PM EDT240.000.210.200.22-0.08-27.59%1,9992,68331.40%
AAPL240628C002450002024-06-13 1:53PM EDT245.000.150.150.16-0.08-34.78%2,1821,40533.94%
AAPL240628C002500002024-06-13 1:28PM EDT250.000.140.120.13-0.04-22.22%1,0451,78636.82%
AAPL240628C002550002024-06-13 1:59PM EDT255.000.100.090.10-0.05-33.33%1,0481,27839.06%
AAPL240628C002600002024-06-13 1:45PM EDT260.000.080.070.08-0.03-27.27%1,8025,29641.41%
AAPL240628C002650002024-06-13 1:44PM EDT265.000.060.060.07-0.05-45.45%7491,31844.14%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240628P001000002024-06-07 2:32PM EDT100.000.010.000.000.00-1350.00%
AAPL240628P001100002024-06-11 10:05AM EDT110.000.010.000.010.00-202096.88%
AAPL240628P001300002024-06-04 12:31PM EDT130.000.010.000.020.00-1778.13%
AAPL240628P001350002024-06-10 3:25PM EDT135.000.020.000.020.00-2473.44%
AAPL240628P001400002024-06-13 10:35AM EDT140.000.020.000.020.00-151,41667.19%
AAPL240628P001450002024-06-12 10:40AM EDT145.000.010.000.030.00-130264.84%
AAPL240628P001500002024-06-13 1:16PM EDT150.000.020.010.030.00-322,42560.94%
AAPL240628P001550002024-06-12 1:54PM EDT155.000.020.010.030.00-1572,66755.86%
AAPL240628P001600002024-06-13 9:46AM EDT160.000.040.010.040.00-14,34351.95%
AAPL240628P001650002024-06-13 1:13PM EDT165.000.030.020.03-0.02-40.00%301,70447.66%
AAPL240628P001700002024-06-13 1:24PM EDT170.000.040.030.04-0.02-33.33%91,52544.14%
AAPL240628P001750002024-06-13 1:33PM EDT175.000.050.050.06-0.04-44.44%1292,35941.11%
AAPL240628P001800002024-06-13 1:35PM EDT180.000.070.070.08-0.07-50.00%1363,18337.31%
AAPL240628P001850002024-06-13 1:47PM EDT185.000.100.090.11-0.07-41.18%5337,76033.59%
AAPL240628P001900002024-06-13 2:02PM EDT190.000.160.150.16-0.12-42.86%1,3858,78130.03%
AAPL240628P001950002024-06-13 2:07PM EDT195.000.250.240.25-0.15-37.50%1,3485,60126.56%
AAPL240628P002000002024-06-13 2:06PM EDT200.000.520.500.52-0.18-25.71%4,7089,06924.49%
AAPL240628P002050002024-06-13 2:04PM EDT205.001.201.141.18-0.21-14.89%2,1163,12323.32%
AAPL240628P002100002024-06-13 2:07PM EDT210.002.572.552.60-0.23-8.16%3,9703,05323.05%
AAPL240628P002150002024-06-13 2:00PM EDT215.004.944.854.95-0.11-2.18%1,7684,54322.91%
AAPL240628P002200002024-06-13 2:05PM EDT220.008.458.208.450.00-3833,85624.20%
AAPL240628P002250002024-06-13 2:08PM EDT225.0012.4312.4512.55+0.13+1.06%8615325.10%
AAPL240628P002300002024-06-13 1:20PM EDT230.0017.2517.0517.30+0.96+5.89%910528.91%
AAPL240628P002350002024-06-13 10:58AM EDT235.0021.7522.0022.25+1.40+6.88%11134.01%
AAPL240628P002450002024-06-13 10:59AM EDT245.0031.9531.9532.75+3.45+12.11%1151.25%
AAPL240628P002500002024-06-13 9:52AM EDT250.0034.9736.6037.50-22.13-38.76%3053.15%
AAPL240628P002550002024-06-12 11:40AM EDT255.0038.3541.6042.600.00-4051.07%