U.S. markets close in 2 hours 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
216.96+4.47 (+2.10%)
A partir del 01:11PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240816C000050002024-05-23 2:53PM EDT5.00182.23211.70212.250.00-11309.38%
AAPL240816C000500002024-06-13 3:47PM EDT50.00164.65167.00167.700.00-1015167.38%
AAPL240816C000800002024-06-11 11:08AM EDT80.00123.74137.30137.950.00-5065125.98%
AAPL240816C000850002024-06-10 10:13AM EDT85.00111.38132.45133.100.00-1042123.10%
AAPL240816C000900002024-06-12 10:04AM EDT90.00125.63127.70128.250.00-120120.90%
AAPL240816C000950002024-06-10 10:13AM EDT95.00101.49122.50123.050.00-1013109.72%
AAPL240816C001000002024-06-14 3:02PM EDT100.00113.04117.80118.350.00-491109.77%
AAPL240816C001050002024-05-02 10:03AM EDT105.0067.4586.5590.200.00-180.00%
AAPL240816C001100002024-06-11 10:04AM EDT110.0091.25107.70108.150.00-37037495.07%
AAPL240816C001150002024-06-12 2:54PM EDT115.00105.30102.55103.200.00-173088.67%
AAPL240816C001200002024-06-17 12:48PM EDT120.0098.1997.9598.40-0.06-0.06%57588.26%
AAPL240816C001250002024-06-14 11:23AM EDT125.0089.9092.9593.500.00-12783.72%
AAPL240816C001300002024-06-13 10:33AM EDT130.0085.5588.0088.70+0.25+0.29%132880.22%
AAPL240816C001350002024-06-12 3:11PM EDT135.0086.3082.7583.350.00-119871.44%
AAPL240816C001400002024-06-12 12:49PM EDT140.0077.5778.1078.600.00-1538670.41%
AAPL240816C001450002024-06-14 12:20PM EDT145.0068.2273.0073.450.00-2049264.33%
AAPL240816C001500002024-06-17 12:11PM EDT150.0067.8168.2068.90+3.42+5.31%857763.12%
AAPL240816C001550002024-06-17 12:48PM EDT155.0063.5063.3564.00+5.39+9.28%227659.69%
AAPL240816C001600002024-06-17 12:55PM EDT160.0058.4558.3558.95+3.42+6.19%1995754.98%
AAPL240816C001650002024-06-17 12:56PM EDT165.0053.4553.4053.70+3.45+6.94%781250.98%
AAPL240816C001700002024-06-17 12:56PM EDT170.0048.6248.4549.10+4.32+9.85%82,74349.41%
AAPL240816C001750002024-06-17 11:45AM EDT175.0043.6543.6544.20+4.49+11.47%975,87045.61%
AAPL240816C001800002024-06-17 12:45PM EDT180.0038.9338.7039.15+5.18+15.35%1328,56740.89%
AAPL240816C001850002024-06-17 12:44PM EDT185.0033.7534.3034.55+4.68+16.10%72013,12338.64%
AAPL240816C001900002024-06-17 12:52PM EDT190.0029.7529.3529.55+4.55+18.06%16318,78634.14%
AAPL240816C001950002024-06-17 12:52PM EDT195.0025.2525.1025.30+4.45+21.39%26126,33532.81%
AAPL240816C002000002024-06-17 12:55PM EDT200.0020.9020.6020.70+3.80+22.22%3,62034,76629.49%
AAPL240816C002050002024-06-17 12:52PM EDT205.0017.0016.8517.00+3.80+28.79%84114,84328.76%
AAPL240816C002100002024-06-17 12:53PM EDT210.0013.3013.3513.45+3.10+30.39%4,32539,88727.50%
AAPL240816C002150002024-06-17 12:55PM EDT215.0010.1410.2010.35+2.64+34.69%7,11226,66826.51%
AAPL240816C002200002024-06-17 12:55PM EDT220.007.657.657.65+2.25+41.67%3,27322,98925.51%
AAPL240816C002250002024-06-17 12:55PM EDT225.005.605.455.55+1.80+47.37%3,47816,55624.99%
AAPL240816C002300002024-06-17 12:54PM EDT230.004.074.004.10+1.45+56.42%6,33535,39925.21%
AAPL240816C002350002024-06-17 12:46PM EDT235.002.902.872.85+1.10+61.11%4,1935,52624.95%
AAPL240816C002400002024-06-17 12:54PM EDT240.002.092.032.07+0.85+68.55%92710,64825.35%
AAPL240816C002450002024-06-17 12:52PM EDT245.001.521.471.51+0.63+70.79%93711,78825.84%
AAPL240816C002500002024-06-17 12:53PM EDT250.001.151.121.14+0.50+76.92%2,3579,43326.58%
AAPL240816C002600002024-06-17 12:34PM EDT260.000.670.690.71+0.24+55.81%4474,34928.44%
AAPL240816C002700002024-06-17 12:48PM EDT270.000.490.460.48+0.18+58.06%2762,08530.47%
AAPL240816C002800002024-06-17 12:08PM EDT280.000.350.320.34+0.13+59.09%883,09832.45%
AAPL240816C002900002024-06-17 12:33PM EDT290.000.260.230.26+0.09+52.94%191,09034.57%
AAPL240816C003000002024-06-17 12:34PM EDT300.000.190.160.19+0.05+35.71%1001,92636.23%
AAPL240816C003100002024-06-17 10:59AM EDT310.000.140.120.15+0.04+40.00%582038.04%
AAPL240816C003200002024-06-17 11:22AM EDT320.000.090.090.11+0.01+12.50%161,89439.36%
AAPL240816C003300002024-06-17 9:48AM EDT330.000.070.060.09+0.01+16.67%1599841.02%
AAPL240816C003400002024-06-17 12:11PM EDT340.000.060.050.07+0.01+20.00%1523,11742.38%
AAPL240816C003500002024-06-17 10:35AM EDT350.000.050.030.060.00-592143.95%
AAPL240816C003600002024-06-14 11:41AM EDT360.000.040.020.05+0.02+100.00%1154445.41%
AAPL240816C003700002024-06-17 12:42PM EDT370.000.040.030.04+0.02+100.00%1,4761,45746.48%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11175.00%
AAPL240816P000250002024-05-14 3:13PM EDT25.000.010.000.000.00-3450.00%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-4040131.25%
AAPL240816P000500002024-06-17 11:07AM EDT50.000.010.000.010.00-256106.25%
AAPL240816P000800002024-06-03 3:41PM EDT80.000.010.000.020.00-132778.13%
AAPL240816P000850002024-06-07 1:00PM EDT85.000.020.000.020.00-172373.44%
AAPL240816P000900002024-06-12 2:03PM EDT90.000.020.000.020.00-1136568.75%
AAPL240816P000950002024-06-12 2:43PM EDT95.000.010.000.030.00-206567.19%
AAPL240816P001000002024-06-10 12:55PM EDT100.000.020.000.030.00-550163.28%
AAPL240816P001050002024-06-06 2:55PM EDT105.000.020.000.030.00-3012459.38%
AAPL240816P001100002024-06-13 9:30AM EDT110.000.010.010.030.00-549157.42%
AAPL240816P001150002024-06-12 10:04AM EDT115.000.020.010.040.00-145555.08%
AAPL240816P001200002024-06-14 2:28PM EDT120.000.020.010.040.00-660151.56%
AAPL240816P001250002024-06-14 11:40AM EDT125.000.040.020.040.00-11,99750.59%
AAPL240816P001300002024-06-14 11:36AM EDT130.000.040.020.060.00-81,27349.41%
AAPL240816P001350002024-06-14 3:36PM EDT135.000.050.040.060.00-13,35246.09%
AAPL240816P001400002024-06-17 11:48AM EDT140.000.080.050.07-0.01-11.11%18,10643.56%
AAPL240816P001450002024-06-17 9:30AM EDT145.000.100.060.09+0.01+11.11%103,26641.60%
AAPL240816P001500002024-06-17 11:02AM EDT150.000.100.090.11+0.01+11.11%186,95639.45%
AAPL240816P001550002024-06-17 11:22AM EDT155.000.120.100.14-0.02-14.29%52,99337.50%
AAPL240816P001600002024-06-17 11:59AM EDT160.000.160.140.17-0.02-11.11%3645,39135.35%
AAPL240816P001650002024-06-17 11:06AM EDT165.000.220.190.220.00-1712,12533.50%
AAPL240816P001700002024-06-17 11:19AM EDT170.000.260.240.27-0.04-13.33%18113,03431.35%
AAPL240816P001750002024-06-17 12:42PM EDT175.000.350.310.35-0.07-16.67%10911,92029.49%
AAPL240816P001800002024-06-17 12:52PM EDT180.000.460.440.46-0.11-19.30%1,23923,45727.69%
AAPL240816P001850002024-06-17 12:52PM EDT185.000.630.610.64-0.18-22.22%29025,56426.15%
AAPL240816P001900002024-06-17 12:54PM EDT190.000.900.910.94-0.33-26.83%1,47630,17924.95%
AAPL240816P001950002024-06-17 12:55PM EDT195.001.351.341.36-0.55-28.95%6999,14223.69%
AAPL240816P002000002024-06-17 12:55PM EDT200.002.062.052.09-0.70-25.36%2,44514,34522.99%
AAPL240816P002050002024-06-17 12:55PM EDT205.003.073.053.10-1.08-26.21%1,3496,94922.21%
AAPL240816P002100002024-06-17 12:52PM EDT210.004.454.404.50-1.45-24.58%1,2115,72121.47%
AAPL240816P002150002024-06-17 12:55PM EDT215.006.406.256.35-1.85-22.56%1,2526,83320.70%
AAPL240816P002200002024-06-17 12:54PM EDT220.008.708.808.90-2.66-23.42%6273,43220.44%
AAPL240816P002250002024-06-17 12:09PM EDT225.0012.2111.7511.95-2.34-16.08%781,41520.08%
AAPL240816P002300002024-06-17 11:43AM EDT230.0015.7015.0515.50-2.92-15.68%1349119.70%
AAPL240816P002350002024-06-14 3:59PM EDT235.0022.9419.2519.500.00-5423819.37%
AAPL240816P002400002024-06-14 3:57PM EDT240.0027.7123.3523.750.00-3136518.40%
AAPL240816P002450002024-06-17 12:45PM EDT245.0028.5528.1028.55-2.83-9.02%1028119.56%
AAPL240816P002500002024-06-13 10:42AM EDT250.0036.3032.8033.550.00-1122.00%