U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
212.49-1.75 (-0.82%)
Al cierre: 04:00PM EDT
212.45 -0.04 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240719C000050002024-06-10 3:54PM EDT5.00187.72207.15208.000.00-212489.06%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20197.20198.050.00-10352.34%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45182.30183.150.00--1275.39%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.48176.65178.150.00-25294.92%
AAPL240719C000500002024-06-07 2:35PM EDT50.00146.03162.40163.250.00-12214.06%
AAPL240719C000850002024-06-10 2:21PM EDT85.00108.30127.60128.500.00-217150.00%
AAPL240719C000900002024-06-13 10:13AM EDT90.00124.10122.05123.500.00-3327127.73%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76117.65118.500.00-1032134.28%
AAPL240719C001000002024-06-14 10:12AM EDT100.00113.54112.10113.55+1.24+1.10%1186115.92%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-06-12 10:51AM EDT110.00106.61102.75103.600.00-241,097115.19%
AAPL240719C001150002024-06-12 2:34PM EDT115.00104.5597.8098.550.00-52,521108.25%
AAPL240719C001200002024-06-11 11:59AM EDT120.0085.2492.8093.700.00-132103.61%
AAPL240719C001250002024-06-12 3:31PM EDT125.0093.2587.8088.650.00-548596.53%
AAPL240719C001300002024-06-13 11:36AM EDT130.0084.2082.8583.700.00-2032891.46%
AAPL240719C001350002024-06-11 11:42AM EDT135.0070.5377.9078.750.00-105786.43%
AAPL240719C001400002024-06-14 2:28PM EDT140.0073.1572.9073.75-6.05-7.64%924580.52%
AAPL240719C001450002024-06-13 3:58PM EDT145.0067.8467.9568.80-2.94-4.15%186875.68%
AAPL240719C001500002024-06-14 3:52PM EDT150.0062.8063.0063.80-8.20-11.55%2692270.46%
AAPL240719C001550002024-06-14 3:57PM EDT155.0058.3358.0058.90-1.67-2.78%1642565.67%
AAPL240719C001600002024-06-14 2:34PM EDT160.0052.9453.0553.90-0.71-1.32%477960.60%
AAPL240719C001650002024-06-14 12:23PM EDT165.0048.2248.1048.95-1.76-3.52%133,88455.88%
AAPL240719C001700002024-06-14 3:54PM EDT170.0043.4543.1543.95-1.77-3.91%7516,44050.88%
AAPL240719C001750002024-06-14 3:44PM EDT175.0038.6538.2539.00-1.76-4.36%13914,97250.12%
AAPL240719C001800002024-06-14 3:41PM EDT180.0033.5933.4034.05-2.41-6.69%16833,35545.02%
AAPL240719C001850002024-06-14 3:53PM EDT185.0028.5528.6029.00-2.70-8.64%21016,55139.11%
AAPL240719C001900002024-06-14 3:59PM EDT190.0024.0423.8524.15-1.94-7.47%6,99331,83934.68%
AAPL240719C001950002024-06-14 3:55PM EDT195.0019.2619.2019.45-2.29-10.63%1,36129,13630.87%
AAPL240719C002000002024-06-14 3:58PM EDT200.0014.8514.8015.00-1.98-11.76%2,77336,01627.75%
AAPL240719C002050002024-06-14 3:57PM EDT205.0010.7810.7510.90-1.77-14.10%1,64127,28125.12%
AAPL240719C002100002024-06-14 3:58PM EDT210.007.407.307.45-1.67-18.41%10,90421,10723.47%
AAPL240719C002150002024-06-14 3:59PM EDT215.004.684.654.75-1.32-22.00%5,73431,71622.43%
AAPL240719C002200002024-06-14 3:59PM EDT220.002.792.762.81-1.01-26.58%10,23825,26821.75%
AAPL240719C002250002024-06-14 3:59PM EDT225.001.611.581.65-0.71-30.60%9,51422,01821.90%
AAPL240719C002300002024-06-14 3:59PM EDT230.000.950.910.98-0.41-30.15%8,02917,88022.49%
AAPL240719C002350002024-06-14 3:57PM EDT235.000.610.580.62-0.28-31.46%8,13913,74523.51%
AAPL240719C002400002024-06-14 3:59PM EDT240.000.420.400.42-0.17-28.81%1,2819,96524.83%
AAPL240719C002450002024-06-14 3:46PM EDT245.000.280.270.31-0.15-34.88%71310,69926.42%
AAPL240719C002500002024-06-14 3:59PM EDT250.000.240.230.25-0.08-25.00%1,6066,73828.27%
AAPL240719C002550002024-06-14 3:54PM EDT255.000.180.170.20-0.07-28.00%1512,78829.93%
AAPL240719C002600002024-06-14 3:57PM EDT260.000.150.140.16-0.05-25.00%1,77115,73431.45%
AAPL240719C002650002024-06-14 12:54PM EDT265.000.110.090.15-0.03-21.43%961,42633.59%
AAPL240719C002700002024-06-14 3:23PM EDT270.000.100.090.12-0.01-9.09%4278634.86%
AAPL240719C002750002024-06-14 1:36PM EDT275.000.080.050.11-0.02-20.00%1386236.72%
AAPL240719C002800002024-06-14 3:03PM EDT280.000.060.050.09-0.03-33.33%241,37437.89%
AAPL240719C002850002024-06-14 3:30PM EDT285.000.050.040.07-0.03-37.50%342,05238.77%
AAPL240719C002900002024-06-13 2:34PM EDT290.000.060.030.050.00-2467239.26%
AAPL240719C002950002024-06-14 3:18PM EDT295.000.050.040.050.00-3461,24141.02%
AAPL240719C003000002024-06-14 3:34PM EDT300.000.040.020.04-0.02-33.33%3954,47141.99%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7300.00%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44256.25%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432231.25%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50219.92%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.010.00-3113140.63%
AAPL240719P000850002024-06-12 11:05AM EDT85.000.010.000.010.00-4935490.63%
AAPL240719P000900002024-05-24 3:46PM EDT90.000.010.000.120.00-103194105.47%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.120.00-416099.22%
AAPL240719P001000002024-06-13 9:49AM EDT100.000.010.000.030.00-215,59281.25%
AAPL240719P001050002024-06-14 12:02PM EDT105.000.020.000.03+0.01+100.00%11,48476.56%
AAPL240719P001100002024-06-11 3:45PM EDT110.000.010.010.070.00-257078.91%
AAPL240719P001150002024-06-12 3:39PM EDT115.000.020.010.030.00-553169.14%
AAPL240719P001200002024-06-14 12:48PM EDT120.000.020.000.04-0.01-33.33%11,67264.84%
AAPL240719P001250002024-06-12 11:07AM EDT125.000.030.000.030.00-15,86558.59%
AAPL240719P001300002024-06-14 2:04PM EDT130.000.010.010.03-0.02-66.67%18,32056.25%
AAPL240719P001350002024-06-13 10:21AM EDT135.000.030.020.040.00-12,44554.30%
AAPL240719P001400002024-06-14 3:14PM EDT140.000.020.010.05-0.02-50.00%533,86550.39%
AAPL240719P001450002024-06-14 11:33AM EDT145.000.040.010.060.00-74,26350.00%
AAPL240719P001500002024-06-14 1:01PM EDT150.000.050.010.07+0.01+25.00%427,57846.88%
AAPL240719P001550002024-06-14 3:04PM EDT155.000.050.050.060.00-1637,81241.99%
AAPL240719P001600002024-06-14 3:40PM EDT160.000.060.050.070.00-617,53038.97%
AAPL240719P001650002024-06-14 3:29PM EDT165.000.080.070.090.00-63911,85536.33%
AAPL240719P001700002024-06-14 3:29PM EDT170.000.110.090.13+0.01+10.00%27228,48834.28%
AAPL240719P001750002024-06-14 3:29PM EDT175.000.130.130.14-0.01-7.14%46327,53930.76%
AAPL240719P001800002024-06-14 3:56PM EDT180.000.200.180.19+0.02+11.11%87150,36028.22%
AAPL240719P001850002024-06-14 3:55PM EDT185.000.280.270.28+0.01+3.70%3,41818,64526.05%
AAPL240719P001900002024-06-14 3:57PM EDT190.000.440.420.44+0.04+10.00%8,84621,40424.10%
AAPL240719P001950002024-06-14 3:59PM EDT195.000.700.690.72+0.05+7.69%3,07822,46222.30%
AAPL240719P002000002024-06-14 3:59PM EDT200.001.251.221.28+0.13+11.61%10,48120,55121.06%
AAPL240719P002050002024-06-14 3:59PM EDT205.002.182.152.23+0.12+5.83%3,86617,86819.90%
AAPL240719P002100002024-06-14 3:59PM EDT210.003.733.653.80+0.30+8.75%4,6008,57718.96%
AAPL240719P002150002024-06-14 3:59PM EDT215.006.136.006.20+0.63+11.45%1,8245,48718.34%
AAPL240719P002200002024-06-14 3:59PM EDT220.009.378.959.40+1.27+15.68%9553,81517.70%
AAPL240719P002250002024-06-14 3:39PM EDT225.0013.3412.8013.50+1.69+14.51%6537318.16%
AAPL240719P002300002024-06-14 1:55PM EDT230.0017.9017.3518.25+1.70+10.49%5853220.73%
AAPL240719P002350002024-06-14 1:55PM EDT235.0022.6822.0522.95+2.26+11.07%2152221.70%
AAPL240719P002400002024-06-14 9:31AM EDT240.0025.4027.0027.90-0.70-2.68%31424.49%
AAPL240719P002450002024-06-13 9:51AM EDT245.0029.1832.0532.900.00-1027.66%
AAPL240719P002500002024-06-13 9:47AM EDT250.0033.7537.0537.900.00-1030.71%
AAPL240719P002550002024-06-12 9:52AM EDT255.0041.1842.0542.900.00--233.67%
AAPL240719P002600002024-06-13 3:40PM EDT260.0045.9047.0547.900.00-1136.48%
AAPL240719P002650002024-06-13 3:40PM EDT265.0050.9251.9552.900.00-1039.21%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0242.58%
AAPL240719P003000002024-06-12 1:47PM EDT300.0082.7487.0587.850.00-5055.08%