Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-07-12 11:00AM EDT | 5.00 | 226.87 | 212.50 | 213.75 | 0.00 | - | 10 | 16 | 344.53% |
| AAPL241018C00040000 | 2024-07-01 1:27PM EDT | 40.00 | 177.75 | 177.80 | 179.05 | 0.00 | - | - | 40 | 167.68% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241018C00060000 | 2024-07-24 11:43AM EDT | 60.00 | 159.00 | 158.05 | 159.35 | 0.00 | - | 3 | 3 | 138.18% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 85.00 | 101.01 | 113.25 | 113.85 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL241018C00090000 | 2024-07-25 10:39AM EDT | 90.00 | 127.74 | 128.40 | 129.70 | 0.00 | - | 1 | 9 | 104.20% |
| AAPL241018C00095000 | 2024-07-25 12:47PM EDT | 95.00 | 126.62 | 123.50 | 124.75 | 0.00 | - | 1 | 7 | 99.71% |
| AAPL241018C00100000 | 2024-07-25 2:20PM EDT | 100.00 | 121.00 | 118.55 | 119.80 | 0.00 | - | 1 | 38 | 94.97% |
| AAPL241018C00105000 | 2024-06-24 2:31PM EDT | 105.00 | 105.84 | 112.70 | 116.40 | 0.00 | - | 1 | 13 | 94.75% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 110.00 | 74.92 | 86.30 | 87.90 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241018C00115000 | 2024-07-02 9:35AM EDT | 115.00 | 102.72 | 103.75 | 105.05 | 0.00 | - | 1 | 34 | 82.67% |
| AAPL241018C00120000 | 2024-07-24 9:37AM EDT | 120.00 | 104.17 | 98.85 | 100.15 | 0.00 | - | 10 | 101 | 79.05% |
| AAPL241018C00125000 | 2024-07-12 11:00AM EDT | 125.00 | 108.61 | 92.95 | 96.10 | 0.00 | - | 20 | 145 | 74.68% |
| AAPL241018C00130000 | 2024-07-25 10:24AM EDT | 130.00 | 87.37 | 89.00 | 90.30 | 0.00 | - | 10 | 508 | 71.45% |
| AAPL241018C00135000 | 2024-07-24 3:15PM EDT | 135.00 | 84.90 | 84.15 | 86.30 | 0.00 | - | 1 | 90 | 71.97% |
| AAPL241018C00140000 | 2024-07-19 10:11AM EDT | 140.00 | 88.32 | 79.20 | 81.30 | 0.00 | - | 2 | 187 | 67.70% |
| AAPL241018C00145000 | 2024-07-19 3:39PM EDT | 145.00 | 81.04 | 74.40 | 75.45 | 0.00 | - | 5 | 122 | 60.94% |
| AAPL241018C00150000 | 2024-07-25 2:12PM EDT | 150.00 | 72.00 | 69.45 | 71.10 | 0.00 | - | 3 | 352 | 59.31% |
| AAPL241018C00155000 | 2024-07-18 12:04PM EDT | 155.00 | 70.35 | 64.50 | 66.10 | 0.00 | - | 24 | 386 | 55.36% |
| AAPL241018C00160000 | 2024-07-24 9:36AM EDT | 160.00 | 64.60 | 59.75 | 61.40 | 0.00 | - | 3 | 248 | 52.97% |
| AAPL241018C00165000 | 2024-07-19 2:31PM EDT | 165.00 | 56.25 | 54.60 | 56.05 | -5.54 | -8.97% | 2 | 590 | 51.48% |
| AAPL241018C00170000 | 2024-07-25 1:18PM EDT | 170.00 | 51.81 | 50.15 | 51.35 | -0.79 | -1.50% | 2 | 1,896 | 48.83% |
| AAPL241018C00175000 | 2024-07-25 2:44PM EDT | 175.00 | 47.99 | 45.40 | 46.55 | 0.00 | - | 2 | 2,313 | 45.62% |
| AAPL241018C00180000 | 2024-07-26 3:30PM EDT | 180.00 | 41.30 | 40.75 | 41.80 | +1.75 | +4.42% | 16 | 4,205 | 42.54% |
| AAPL241018C00185000 | 2024-07-25 3:28PM EDT | 185.00 | 37.50 | 36.15 | 37.05 | -1.25 | -3.23% | 3 | 2,848 | 39.37% |
| AAPL241018C00190000 | 2024-07-26 11:54AM EDT | 190.00 | 32.10 | 31.95 | 32.55 | -0.40 | -1.23% | 9 | 5,687 | 36.95% |
| AAPL241018C00195000 | 2024-07-26 2:08PM EDT | 195.00 | 28.00 | 27.70 | 28.35 | -0.41 | -1.44% | 1 | 3,721 | 35.21% |
| AAPL241018C00200000 | 2024-07-26 3:48PM EDT | 200.00 | 23.85 | 23.70 | 24.20 | -0.56 | -2.29% | 292 | 8,446 | 33.20% |
| AAPL241018C00205000 | 2024-07-26 3:53PM EDT | 205.00 | 19.90 | 19.90 | 20.45 | -0.30 | -1.49% | 27 | 7,958 | 31.84% |
| AAPL241018C00210000 | 2024-07-26 3:56PM EDT | 210.00 | 16.42 | 16.40 | 16.85 | -0.63 | -3.70% | 139 | 7,012 | 30.29% |
| AAPL241018C00215000 | 2024-07-26 3:58PM EDT | 215.00 | 13.35 | 13.35 | 13.70 | -0.30 | -2.20% | 1,028 | 12,253 | 29.20% |
| AAPL241018C00220000 | 2024-07-26 3:49PM EDT | 220.00 | 10.60 | 10.65 | 11.00 | -0.40 | -3.64% | 971 | 18,023 | 28.46% |
| AAPL241018C00225000 | 2024-07-26 3:58PM EDT | 225.00 | 8.35 | 8.25 | 8.55 | -0.30 | -3.47% | 895 | 6,281 | 27.54% |
| AAPL241018C00230000 | 2024-07-26 3:50PM EDT | 230.00 | 6.00 | 6.20 | 6.45 | -0.65 | -9.77% | 422 | 21,820 | 26.64% |
| AAPL241018C00235000 | 2024-07-26 3:33PM EDT | 235.00 | 4.65 | 4.55 | 4.80 | -0.37 | -7.37% | 635 | 15,059 | 26.04% |
| AAPL241018C00240000 | 2024-07-26 3:42PM EDT | 240.00 | 3.20 | 3.25 | 3.50 | -0.50 | -13.51% | 894 | 9,547 | 25.55% |
| AAPL241018C00245000 | 2024-07-26 3:41PM EDT | 245.00 | 2.29 | 2.29 | 2.43 | -0.31 | -11.92% | 132 | 6,441 | 24.89% |
| AAPL241018C00250000 | 2024-07-26 3:57PM EDT | 250.00 | 1.63 | 1.60 | 1.72 | -0.23 | -12.37% | 1,851 | 10,828 | 24.68% |
| AAPL241018C00255000 | 2024-07-26 3:11PM EDT | 255.00 | 1.19 | 1.11 | 1.21 | -0.25 | -17.36% | 248 | 11,444 | 24.57% |
| AAPL241018C00260000 | 2024-07-26 3:36PM EDT | 260.00 | 0.81 | 0.80 | 0.84 | -0.24 | -22.86% | 84 | 4,070 | 24.50% |
| AAPL241018C00265000 | 2024-07-26 3:50PM EDT | 265.00 | 0.57 | 0.56 | 0.60 | -0.17 | -22.97% | 192 | 5,325 | 24.66% |
| AAPL241018C00270000 | 2024-07-26 3:02PM EDT | 270.00 | 0.44 | 0.41 | 0.44 | -0.07 | -13.73% | 325 | 3,893 | 24.95% |
| AAPL241018C00275000 | 2024-07-26 12:11PM EDT | 275.00 | 0.33 | 0.31 | 0.33 | -0.08 | -19.51% | 34 | 2,292 | 25.34% |
| AAPL241018C00280000 | 2024-07-26 12:35PM EDT | 280.00 | 0.24 | 0.23 | 0.30 | -0.06 | -20.00% | 31 | 2,256 | 26.51% |
| AAPL241018C00285000 | 2024-07-26 1:17PM EDT | 285.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 78 | 941 | 26.56% |
| AAPL241018C00290000 | 2024-07-26 10:05AM EDT | 290.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 2 | 601 | 27.15% |
| AAPL241018C00295000 | 2024-07-26 10:29AM EDT | 295.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 30 | 715 | 27.78% |
| AAPL241018C00300000 | 2024-07-26 1:35PM EDT | 300.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 32 | 3,137 | 28.52% |
| AAPL241018C00310000 | 2024-07-26 3:05PM EDT | 310.00 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 7 | 756 | 30.96% |
| AAPL241018C00320000 | 2024-07-26 1:34PM EDT | 320.00 | 0.06 | 0.05 | 0.13 | -0.01 | -14.29% | 10 | 1,131 | 33.69% |
| AAPL241018C00330000 | 2024-07-26 10:25AM EDT | 330.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 35 | 1,563 | 32.91% |
| AAPL241018C00340000 | 2024-07-25 2:30PM EDT | 340.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 591 | 34.38% |
| AAPL241018C00350000 | 2024-07-25 10:43AM EDT | 350.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 388 | 35.55% |
| AAPL241018C00360000 | 2024-07-25 1:42PM EDT | 360.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 92 | 1,917 | 37.31% |
| AAPL241018C00370000 | 2024-07-25 1:01PM EDT | 370.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 1,996 | 39.94% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00005000 | 2024-07-25 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 237.50% |
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
| AAPL241018P00025000 | 2024-07-25 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 134.38% |
| AAPL241018P00050000 | 2024-07-05 11:45AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 120.90% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 100.78% |
| AAPL241018P00060000 | 2024-07-23 11:37AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 166 | 106.45% |
| AAPL241018P00065000 | 2024-06-07 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 177 | 82.03% |
| AAPL241018P00070000 | 2024-07-10 10:14AM EDT | 70.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 60 | 289 | 94.53% |
| AAPL241018P00075000 | 2024-06-06 12:57PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 300 | 75.00% |
| AAPL241018P00080000 | 2024-06-07 10:01AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 143 | 70.31% |
| AAPL241018P00085000 | 2024-07-12 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 67.58% |
| AAPL241018P00090000 | 2024-07-26 10:30AM EDT | 90.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 125 | 249 | 64.84% |
| AAPL241018P00095000 | 2024-07-19 11:42AM EDT | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 79 | 60.94% |
| AAPL241018P00100000 | 2024-07-25 1:22PM EDT | 100.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 1,033 | 59.77% |
| AAPL241018P00105000 | 2024-07-26 10:51AM EDT | 105.00 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 77 | 267 | 56.25% |
| AAPL241018P00110000 | 2024-07-17 9:53AM EDT | 110.00 | 0.03 | 0.04 | 0.09 | 0.00 | - | 48 | 752 | 55.08% |
| AAPL241018P00115000 | 2024-07-24 3:48PM EDT | 115.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 1 | 197 | 54.00% |
| AAPL241018P00120000 | 2024-07-25 10:22AM EDT | 120.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 4 | 366 | 50.00% |
| AAPL241018P00125000 | 2024-07-26 1:07PM EDT | 125.00 | 0.09 | 0.08 | 0.12 | +0.01 | +12.50% | 1 | 3,211 | 48.93% |
| AAPL241018P00130000 | 2024-07-25 10:09AM EDT | 130.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 10 | 2,700 | 46.68% |
| AAPL241018P00135000 | 2024-07-26 3:16PM EDT | 135.00 | 0.12 | 0.11 | 0.16 | +0.06 | +100.00% | 500 | 3,668 | 44.34% |
| AAPL241018P00140000 | 2024-07-26 2:42PM EDT | 140.00 | 0.13 | 0.15 | 0.18 | -0.01 | -7.14% | 14 | 4,332 | 41.99% |
| AAPL241018P00145000 | 2024-07-25 11:29AM EDT | 145.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 11 | 6,246 | 39.89% |
| AAPL241018P00150000 | 2024-07-26 3:16PM EDT | 150.00 | 0.20 | 0.19 | 0.24 | -0.01 | -4.76% | 606 | 5,878 | 37.70% |
| AAPL241018P00155000 | 2024-07-26 3:51PM EDT | 155.00 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 119 | 3,849 | 35.84% |
| AAPL241018P00160000 | 2024-07-26 3:50PM EDT | 160.00 | 0.33 | 0.32 | 0.37 | +0.01 | +3.13% | 149 | 3,506 | 34.28% |
| AAPL241018P00165000 | 2024-07-26 3:58PM EDT | 165.00 | 0.43 | 0.41 | 0.43 | +0.03 | +7.50% | 84 | 4,783 | 32.23% |
| AAPL241018P00170000 | 2024-07-26 1:22PM EDT | 170.00 | 0.49 | 0.53 | 0.56 | -0.08 | -14.04% | 108 | 10,234 | 30.81% |
| AAPL241018P00175000 | 2024-07-26 1:34PM EDT | 175.00 | 0.65 | 0.70 | 0.75 | -0.05 | -7.14% | 158 | 7,715 | 29.60% |
| AAPL241018P00180000 | 2024-07-26 3:13PM EDT | 180.00 | 0.95 | 0.92 | 0.99 | -0.20 | -17.39% | 3 | 6,618 | 28.32% |
| AAPL241018P00185000 | 2024-07-26 3:24PM EDT | 185.00 | 1.30 | 1.27 | 1.36 | +0.02 | +1.56% | 81 | 3,972 | 27.34% |
| AAPL241018P00190000 | 2024-07-26 3:51PM EDT | 190.00 | 1.92 | 1.78 | 1.88 | -0.14 | -6.80% | 70 | 5,907 | 26.51% |
| AAPL241018P00195000 | 2024-07-26 3:47PM EDT | 195.00 | 2.55 | 2.46 | 2.60 | -0.05 | -1.92% | 124 | 5,233 | 25.79% |
| AAPL241018P00200000 | 2024-07-26 3:57PM EDT | 200.00 | 3.60 | 3.40 | 3.55 | -0.33 | -8.40% | 242 | 7,291 | 25.10% |
| AAPL241018P00205000 | 2024-07-26 3:49PM EDT | 205.00 | 4.90 | 4.55 | 4.80 | -0.20 | -3.92% | 171 | 3,149 | 24.51% |
| AAPL241018P00210000 | 2024-07-26 3:32PM EDT | 210.00 | 6.45 | 6.10 | 6.35 | -0.25 | -3.73% | 504 | 6,068 | 23.86% |
| AAPL241018P00215000 | 2024-07-26 3:42PM EDT | 215.00 | 8.20 | 8.05 | 8.20 | -0.15 | -1.80% | 878 | 5,022 | 23.07% |
| AAPL241018P00220000 | 2024-07-26 3:35PM EDT | 220.00 | 10.70 | 10.15 | 10.50 | -0.10 | -0.93% | 195 | 5,370 | 22.42% |
| AAPL241018P00225000 | 2024-07-26 3:07PM EDT | 225.00 | 13.45 | 12.65 | 13.20 | +0.25 | +1.89% | 243 | 5,645 | 21.73% |
| AAPL241018P00230000 | 2024-07-26 3:07PM EDT | 230.00 | 16.30 | 15.60 | 16.70 | +0.40 | +2.52% | 132 | 3,732 | 22.03% |
| AAPL241018P00235000 | 2024-07-26 12:57PM EDT | 235.00 | 19.50 | 19.00 | 20.00 | +1.44 | +7.97% | 51 | 1,936 | 20.76% |
| AAPL241018P00240000 | 2024-07-25 3:22PM EDT | 240.00 | 22.25 | 23.00 | 24.00 | 0.00 | - | 84 | 1,063 | 20.45% |
| AAPL241018P00245000 | 2024-07-24 10:43AM EDT | 245.00 | 26.05 | 27.20 | 28.30 | 0.00 | - | 2 | 280 | 20.20% |
| AAPL241018P00250000 | 2024-07-24 10:52AM EDT | 250.00 | 31.40 | 31.35 | 32.80 | 0.00 | - | 120 | 540 | 19.86% |
| AAPL241018P00255000 | 2024-07-23 1:05PM EDT | 255.00 | 30.37 | 36.25 | 37.75 | 0.00 | - | 1 | 135 | 21.63% |
| AAPL241018P00260000 | 2024-07-25 9:53AM EDT | 260.00 | 42.72 | 41.15 | 42.70 | 0.00 | - | 6 | 24 | 23.28% |
| AAPL241018P00265000 | 2024-07-17 9:37AM EDT | 265.00 | 34.65 | 45.55 | 48.40 | 0.00 | - | 8 | 7 | 29.70% |
| AAPL241018P00270000 | 2024-07-18 12:59PM EDT | 270.00 | 45.77 | 50.60 | 53.35 | 0.00 | - | 1 | 0 | 31.45% |
| AAPL241018P00280000 | 2024-07-15 12:49PM EDT | 280.00 | 44.67 | 60.60 | 63.35 | 0.00 | - | 10 | 0 | 35.30% |
| AAPL241018P00300000 | 2024-06-13 3:40PM EDT | 300.00 | 85.87 | 68.40 | 70.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 310.00 | 95.89 | 78.40 | 80.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.