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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240920C000050002024-06-14 9:52AM EDT5.00208.94208.80211.200.00-34421.88%
AAPL240920C000100002024-05-03 1:28PM EDT10.00175.16180.50184.150.00-1100.00%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-120.00%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13144.00146.250.00-150.00%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84145.05147.250.00-120.00%
AAPL240920C000300002024-05-03 12:07PM EDT30.00154.79160.70164.350.00-102350.00%
AAPL240920C000350002024-05-08 3:57PM EDT35.00147.99162.05162.650.00-117890.00%
AAPL240920C000400002024-05-08 3:59PM EDT40.00142.89157.15157.700.00-132570.00%
AAPL240920C000450002024-05-03 9:40AM EDT45.00140.24146.00149.600.00-1110.00%
AAPL240920C000500002024-06-05 3:28PM EDT50.00146.97164.30166.250.00-21,414156.40%
AAPL240920C000550002024-05-09 3:33PM EDT55.00130.07142.40142.950.00-825980.00%
AAPL240920C000600002024-06-18 11:42AM EDT60.00154.72154.45156.80+29.54+23.60%1639145.51%
AAPL240920C000650002024-05-09 3:38PM EDT65.00120.55132.55133.100.00-202260.00%
AAPL240920C000700002024-06-12 2:43PM EDT70.00150.69144.60146.500.00-2309127.44%
AAPL240920C000750002024-05-09 2:26PM EDT75.00110.41122.75123.300.00-12410.00%
AAPL240920C000800002024-06-13 10:11AM EDT80.00134.72134.75137.100.00-1195119.41%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-1310.00%
AAPL240920C000900002024-06-14 10:49AM EDT90.00125.02124.90127.250.00-189108.47%
AAPL240920C000950002024-05-10 10:10AM EDT95.0090.46103.05103.600.00-1860.00%
AAPL240920C001000002024-06-18 2:01PM EDT100.00114.80115.05116.90-4.80-4.01%501,96495.56%
AAPL240920C001050002024-06-12 3:37PM EDT105.00114.00110.10112.050.00-2472591.33%
AAPL240920C001100002024-06-14 2:40PM EDT110.00103.45105.25107.050.00-750486.96%
AAPL240920C001150002024-06-12 11:17AM EDT115.00104.44100.25102.600.00-141584.64%
AAPL240920C001200002024-06-11 1:17PM EDT120.0087.5995.3597.700.00-168280.63%
AAPL240920C001250002024-06-14 2:42PM EDT125.0088.8290.4592.300.00-845774.61%
AAPL240920C001300002024-06-17 11:12AM EDT130.0088.0085.5087.850.00-354772.47%
AAPL240920C001350002024-06-14 2:38PM EDT135.0078.7280.6582.500.00-834667.25%
AAPL240920C001400002024-06-18 1:52PM EDT140.0075.7075.7077.65-3.95-4.96%51,82763.66%
AAPL240920C001450002024-06-13 3:46PM EDT145.0071.4770.8072.700.00-91,08659.95%
AAPL240920C001500002024-06-18 2:40PM EDT150.0066.1365.9067.80-4.77-6.73%302,71256.45%
AAPL240920C001550002024-06-17 2:29PM EDT155.0065.7061.0563.400.00-251,87954.53%
AAPL240920C001600002024-06-18 11:26AM EDT160.0056.5356.1558.05-3.47-5.78%22,95954.57%
AAPL240920C001650002024-06-18 1:40PM EDT165.0051.4051.3053.65-4.20-7.55%121,64953.02%
AAPL240920C001700002024-06-18 3:58PM EDT170.0047.0546.5548.45-3.33-6.61%436,05147.94%
AAPL240920C001750002024-06-18 3:04PM EDT175.0042.6840.8043.65-1.07-2.45%3413,69544.57%
AAPL240920C001800002024-06-18 3:44PM EDT180.0038.3035.4539.20-1.50-3.77%7717,34742.40%
AAPL240920C001850002024-06-18 3:45PM EDT185.0033.5831.9034.45-1.08-3.12%51515,85739.00%
AAPL240920C001900002024-06-18 3:45PM EDT190.0029.2528.5029.10-1.50-4.88%16319,92133.61%
AAPL240920C001950002024-06-18 3:59PM EDT195.0024.4324.0525.55-1.92-7.29%10721,74233.58%
AAPL240920C002000002024-06-18 3:55PM EDT200.0020.4020.3520.85-2.15-9.53%9,76039,76329.80%
AAPL240920C002050002024-06-18 3:58PM EDT205.0016.8016.7018.10-1.70-9.19%50018,54030.65%
AAPL240920C002100002024-06-18 3:47PM EDT210.0013.8512.6014.05-1.35-8.88%76424,24927.59%
AAPL240920C002150002024-06-18 3:59PM EDT215.0010.6910.7512.00-1.46-12.02%1,35017,96528.60%
AAPL240920C002200002024-06-18 3:59PM EDT220.008.438.358.50-1.04-10.98%2,47940,85025.45%
AAPL240920C002250002024-06-18 3:59PM EDT225.006.446.407.30-0.91-12.38%1,47127,22326.92%
AAPL240920C002300002024-06-18 3:54PM EDT230.004.954.854.95-0.60-10.81%2,57728,54124.79%
AAPL240920C002350002024-06-18 3:58PM EDT235.003.703.653.75-0.40-9.76%1,0926,69424.76%
AAPL240920C002400002024-06-18 3:51PM EDT240.002.752.763.25-0.40-12.70%1,28712,22526.18%
AAPL240920C002450002024-06-18 3:59PM EDT245.002.132.102.97-0.22-9.36%4948,10827.99%
AAPL240920C002500002024-06-18 3:58PM EDT250.001.701.631.85-0.13-7.10%1,99412,16026.24%
AAPL240920C002550002024-06-18 3:50PM EDT255.001.331.301.59-0.05-3.62%862,98127.32%
AAPL240920C002600002024-06-18 3:59PM EDT260.001.081.051.110.00-1824,18326.88%
AAPL240920C002650002024-06-18 2:12PM EDT265.000.850.871.42-0.19-18.27%5056630.58%
AAPL240920C002700002024-06-18 12:41PM EDT270.000.730.730.81-0.08-9.88%2051,70328.64%
AAPL240920C002800002024-06-18 3:55PM EDT280.000.570.550.61+0.03+5.56%3683,30630.32%
AAPL240920C002900002024-06-18 3:36PM EDT290.000.460.430.48+0.02+4.55%1341,70832.03%
AAPL240920C003000002024-06-18 3:57PM EDT300.000.350.320.36+0.01+2.94%8,8942,35833.30%
AAPL240920C003100002024-06-18 3:26PM EDT310.000.280.250.30+0.03+12.00%3898,23034.96%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1231.25%
AAPL240920P000100002024-06-03 11:01AM EDT10.000.010.000.010.00-5558181.25%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215156.25%
AAPL240920P000200002024-05-17 12:50PM EDT20.000.010.000.010.00-12,386140.63%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.150.00-1102162.11%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-2090137.50%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-20775124.22%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.050.00-2430113.28%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-14103.13%
AAPL240920P000500002024-05-06 2:53PM EDT50.000.020.000.020.00-221,32790.63%
AAPL240920P000550002024-05-06 2:58PM EDT55.000.010.000.020.00-27854785.94%
AAPL240920P000600002024-06-07 1:32PM EDT60.000.020.000.510.00-11,367111.62%
AAPL240920P000650002024-06-04 10:10AM EDT65.000.010.000.510.00-1709104.88%
AAPL240920P000700002024-05-28 12:14PM EDT70.000.010.000.510.00-183298.73%
AAPL240920P000750002024-05-29 2:07PM EDT75.000.020.000.350.00-102,13788.48%
AAPL240920P000800002024-06-12 11:02AM EDT80.000.010.000.030.00-189664.84%
AAPL240920P000850002024-06-14 9:30AM EDT85.000.030.000.510.00-6084582.52%
AAPL240920P000900002024-06-17 3:28PM EDT90.000.010.000.040.00-142458.59%
AAPL240920P000950002024-06-07 9:55AM EDT95.000.030.010.020.00-169953.91%
AAPL240920P001000002024-06-18 2:21PM EDT100.000.010.000.010.00-1522,78549.22%
AAPL240920P001050002024-06-13 9:30AM EDT105.000.030.010.040.00-11,73252.15%
AAPL240920P001100002024-06-17 1:10PM EDT110.000.020.000.040.00-502,34548.83%
AAPL240920P001150002024-06-18 2:33PM EDT115.000.030.010.050.00-47,07346.88%
AAPL240920P001200002024-06-18 2:23PM EDT120.000.040.020.050.00-812,01643.95%
AAPL240920P001250002024-06-18 2:21PM EDT125.000.050.030.07-0.01-16.67%102,31642.68%
AAPL240920P001300002024-06-18 9:45AM EDT130.000.080.060.08+0.01+14.29%18,17940.43%
AAPL240920P001350002024-06-17 3:48PM EDT135.000.080.050.100.00-27,75138.67%
AAPL240920P001400002024-06-14 3:56PM EDT140.000.110.070.120.00-2,27411,04736.82%
AAPL240920P001450002024-06-18 3:23PM EDT145.000.120.120.15+0.01+9.09%121,07835.11%
AAPL240920P001500002024-06-18 1:25PM EDT150.000.150.150.180.00-12727,09033.20%
AAPL240920P001550002024-06-18 2:21PM EDT155.000.190.170.22+0.01+5.56%1211,32831.45%
AAPL240920P001600002024-06-18 3:59PM EDT160.000.280.050.29+0.05+21.74%1515,10030.08%
AAPL240920P001650002024-06-18 3:48PM EDT165.000.330.330.37+0.04+13.79%1716,65328.52%
AAPL240920P001700002024-06-18 3:49PM EDT170.000.470.450.50+0.05+11.90%13025,73227.27%
AAPL240920P001750002024-06-18 3:58PM EDT175.000.660.610.67+0.07+11.86%21536,71225.98%
AAPL240920P001800002024-06-18 3:57PM EDT180.000.930.870.93+0.12+14.81%1,36926,63624.90%
AAPL240920P001850002024-06-18 3:50PM EDT185.001.260.681.30+0.24+23.53%22023,51923.93%
AAPL240920P001900002024-06-18 3:55PM EDT190.001.821.501.98+0.22+13.75%25214,37523.67%
AAPL240920P001950002024-06-18 3:58PM EDT195.002.572.522.61+0.32+14.22%2078,65022.39%
AAPL240920P002000002024-06-18 3:59PM EDT200.003.553.453.65+0.35+10.94%1,2037,39521.74%
AAPL240920P002050002024-06-18 3:57PM EDT205.005.003.855.20+0.62+14.16%4337,68921.58%
AAPL240920P002100002024-06-18 3:59PM EDT210.006.725.507.70+0.76+12.75%4873,66322.71%
AAPL240920P002150002024-06-18 3:57PM EDT215.008.958.509.50+0.95+11.87%5195,09021.16%
AAPL240920P002200002024-06-18 3:58PM EDT220.0011.559.7011.85+1.01+9.58%2471,12419.91%
AAPL240920P002250002024-06-18 3:48PM EDT225.0014.3312.5515.05+0.68+4.98%3956319.61%
AAPL240920P002300002024-06-18 3:46PM EDT230.0017.7517.9018.65+1.25+7.58%421419.28%
AAPL240920P002350002024-06-18 3:14PM EDT235.0022.0021.8522.70+2.43+12.42%148619.25%
AAPL240920P002400002024-06-18 3:34PM EDT240.0025.9026.1027.00+2.90+12.61%3719.13%
AAPL240920P002450002024-06-18 9:49AM EDT245.0030.2530.6531.60-29.98-49.78%1019.47%
AAPL240920P002500002024-06-18 1:32PM EDT250.0036.0035.3536.40-2.50-6.49%1620.35%
AAPL240920P002550002024-06-17 9:30AM EDT255.0041.3040.2041.400.00-1122.32%
AAPL240920P002600002024-06-18 10:11AM EDT260.0044.7543.9546.40+2.85+6.80%383924.20%
AAPL240920P002650002024-05-15 3:42PM EDT265.0074.9251.6552.950.00-1034.57%
AAPL240920P002700002024-05-28 3:55PM EDT270.0080.2653.9556.400.00-9027.76%
AAPL240920P002800002024-05-28 3:55PM EDT280.0090.2863.9566.300.00-9030.20%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--0129.38%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38129.45130.650.00-20160.21%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40139.55140.600.00-10164.91%