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
212.60 +0.11 (+0.05%)
Fuera de horario: 06:02PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06162.45164.000.00-100.00%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-05-29 9:41AM EDT60.00132.39153.15154.500.00-12123.93%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-16160.00%
AAPL241018C000900002024-06-11 11:48AM EDT90.00116.15123.75124.600.00-1991.04%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-06-12 12:18PM EDT100.00118.95113.95114.800.00-13883.13%
AAPL241018C001050002024-05-24 1:42PM EDT105.0087.49109.05110.550.00-251282.20%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-06-05 10:36AM EDT115.0082.9899.25100.750.00-13474.61%
AAPL241018C001200002024-06-13 11:54AM EDT120.0096.0994.3595.800.00-111670.80%
AAPL241018C001250002024-06-05 10:01AM EDT125.0073.3589.5091.000.00-1014467.75%
AAPL241018C001300002024-06-14 2:48PM EDT130.0084.3384.6085.40+5.94+7.58%150962.10%
AAPL241018C001350002024-06-03 11:22AM EDT135.0061.9579.7081.200.00-85860.85%
AAPL241018C001400002024-06-12 2:32PM EDT140.0081.4074.8576.250.00-518057.51%
AAPL241018C001450002024-06-12 10:11AM EDT145.0073.2569.9571.450.00-112054.47%
AAPL241018C001500002024-06-14 10:07AM EDT150.0066.4665.1565.95+8.59+14.84%530050.02%
AAPL241018C001550002024-06-13 2:46PM EDT155.0061.6460.3061.100.00-439148.87%
AAPL241018C001600002024-06-14 12:06PM EDT160.0055.8055.5056.50-7.30-11.57%723146.83%
AAPL241018C001650002024-06-13 2:59PM EDT165.0052.6950.7051.550.00-3959843.37%
AAPL241018C001700002024-06-14 3:58PM EDT170.0046.3446.1046.65-0.58-1.24%171,93640.11%
AAPL241018C001750002024-06-14 3:44PM EDT175.0041.3541.5542.00-2.25-5.16%62,54537.69%
AAPL241018C001800002024-06-14 2:16PM EDT180.0036.4937.0037.30-2.14-5.54%494,21435.00%
AAPL241018C001850002024-06-14 3:29PM EDT185.0032.5032.6032.90-2.50-7.14%472,93433.04%
AAPL241018C001900002024-06-14 3:09PM EDT190.0028.2528.4028.60-1.27-4.30%3426,17331.10%
AAPL241018C001950002024-06-14 3:45PM EDT195.0023.8324.3024.50-2.18-8.38%613,28329.36%
AAPL241018C002000002024-06-14 3:57PM EDT200.0020.5420.5020.75-1.91-8.51%1887,85028.06%
AAPL241018C002050002024-06-14 3:46PM EDT205.0016.3517.0017.25-2.23-12.00%2107,04326.83%
AAPL241018C002100002024-06-14 3:58PM EDT210.0013.9813.8514.00-1.32-8.63%3906,87425.60%
AAPL241018C002150002024-06-14 3:59PM EDT215.0011.1011.0511.20-1.70-13.28%6599,44324.70%
AAPL241018C002200002024-06-14 3:59PM EDT220.008.668.658.80-1.49-14.68%60638,59723.97%
AAPL241018C002250002024-06-14 3:45PM EDT225.006.406.656.80-1.55-19.50%4794,59323.40%
AAPL241018C002300002024-06-14 3:56PM EDT230.005.155.005.15-0.95-15.57%2,26712,82822.91%
AAPL241018C002350002024-06-14 3:39PM EDT235.003.793.753.90-0.86-18.49%86415,78422.68%
AAPL241018C002400002024-06-14 3:39PM EDT240.002.802.822.90-0.63-18.37%4,5972,73022.46%
AAPL241018C002450002024-06-14 3:45PM EDT245.002.032.082.18-0.39-16.12%56877222.46%
AAPL241018C002500002024-06-14 3:54PM EDT250.001.601.591.66-0.44-21.57%1222,26322.62%
AAPL241018C002550002024-06-14 11:34AM EDT255.001.501.231.280.00-391,00822.88%
AAPL241018C002600002024-06-14 3:20PM EDT260.000.980.971.01-0.27-21.60%1611,76323.27%
AAPL241018C002650002024-06-14 3:48PM EDT265.000.770.780.83-0.13-14.44%3478023.84%
AAPL241018C002700002024-06-14 3:12PM EDT270.000.650.640.70-0.37-36.27%6953824.49%
AAPL241018C002750002024-06-14 1:52PM EDT275.000.560.520.57-0.14-20.00%301,53324.94%
AAPL241018C002800002024-06-14 2:48PM EDT280.000.460.440.48-0.10-17.86%1301,66325.50%
AAPL241018C002850002024-06-14 2:55PM EDT285.000.410.380.42-0.18-30.51%221,08726.20%
AAPL241018C002900002024-06-14 2:23PM EDT290.000.350.340.36-0.04-10.26%1935226.76%
AAPL241018C002950002024-06-14 3:29PM EDT295.000.320.270.34-0.25-43.86%3156627.71%
AAPL241018C003000002024-06-14 3:45PM EDT300.000.270.240.30-0.02-6.90%811,08428.32%
AAPL241018C003100002024-06-14 11:00AM EDT310.000.240.170.25-0.02-7.69%565729.74%
AAPL241018C003200002024-06-13 3:09PM EDT320.000.210.130.220.00-218831.25%
AAPL241018C003300002024-06-13 1:37PM EDT330.000.180.100.190.00-3649332.57%
AAPL241018C003400002024-06-13 1:47PM EDT340.000.130.080.15-0.01-7.14%119633.40%
AAPL241018C003500002024-06-14 10:49AM EDT350.000.100.060.130.00-536434.57%
AAPL241018C003600002024-06-14 10:52AM EDT360.000.080.070.10-0.04-33.33%311,53535.16%
AAPL241018C003700002024-06-14 2:26PM EDT370.000.070.040.10-0.01-12.50%551,33036.72%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33118.75%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.040.00-12121.88%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91181.25%
AAPL241018P000600002024-05-09 11:56AM EDT60.000.020.000.040.00-2015871.88%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.050.00-4517769.14%
AAPL241018P000700002024-06-07 9:30AM EDT70.000.020.010.050.00-4022966.02%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.050.00-130060.94%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.050.00-114357.42%
AAPL241018P000850002024-05-09 11:54AM EDT85.000.040.000.050.00-1710953.91%
AAPL241018P000900002024-05-09 11:55AM EDT90.000.040.010.050.00-158851.56%
AAPL241018P000950002024-06-13 10:53AM EDT95.000.040.000.050.00-19151.17%
AAPL241018P001000002024-06-13 2:59PM EDT100.000.030.010.06+0.01+50.00%346549.02%
AAPL241018P001050002024-06-12 10:20AM EDT105.000.040.010.070.00-1216846.88%
AAPL241018P001100002024-06-11 11:01AM EDT110.000.050.020.080.00-580044.63%
AAPL241018P001150002024-06-12 11:56AM EDT115.000.060.020.080.00-1618541.80%
AAPL241018P001200002024-06-14 12:26PM EDT120.000.070.030.10+0.01+16.67%1036340.23%
AAPL241018P001250002024-06-14 2:50PM EDT125.000.100.050.10+0.04+66.67%23,05937.60%
AAPL241018P001300002024-06-14 2:51PM EDT130.000.100.060.12+0.01+11.11%152,70235.84%
AAPL241018P001350002024-06-12 12:37PM EDT135.000.130.100.150.00-493,69234.38%
AAPL241018P001400002024-06-13 12:19PM EDT140.000.130.130.180.00-14,64232.72%
AAPL241018P001450002024-06-13 3:43PM EDT145.000.160.140.220.00-36,06831.15%
AAPL241018P001500002024-06-13 3:43PM EDT150.000.220.200.230.00-384,36528.91%
AAPL241018P001550002024-06-14 3:58PM EDT155.000.330.280.32+0.06+22.22%73,65927.98%
AAPL241018P001600002024-06-14 3:00PM EDT160.000.370.360.43+0.02+5.71%1383,27626.91%
AAPL241018P001650002024-06-14 3:18PM EDT165.000.530.490.56+0.05+10.42%914,33725.71%
AAPL241018P001700002024-06-14 2:44PM EDT170.000.690.680.73+0.01+1.47%7910,08924.52%
AAPL241018P001750002024-06-14 3:45PM EDT175.000.960.920.98+0.05+5.49%1287,30123.51%
AAPL241018P001800002024-06-14 3:39PM EDT180.001.291.261.32+0.11+9.32%613,33822.55%
AAPL241018P001850002024-06-14 3:55PM EDT185.001.801.731.82+0.17+10.43%1562,43421.78%
AAPL241018P001900002024-06-14 3:59PM EDT190.002.462.422.49+0.15+6.49%2103,21821.03%
AAPL241018P001950002024-06-14 3:37PM EDT195.003.403.303.40+0.27+8.63%2862,71320.36%
AAPL241018P002000002024-06-14 3:45PM EDT200.004.604.454.55+0.40+9.52%8143,55719.64%
AAPL241018P002050002024-06-14 3:36PM EDT205.006.125.906.00+0.44+7.75%371,25418.89%
AAPL241018P002100002024-06-14 3:37PM EDT210.007.857.707.85+0.65+9.03%8369018.20%
AAPL241018P002150002024-06-14 3:51PM EDT215.0010.119.9510.10+0.71+7.55%52854317.49%
AAPL241018P002200002024-06-14 3:44PM EDT220.0013.0012.6512.85+1.15+9.70%1431,57116.87%
AAPL241018P002250002024-06-14 2:00PM EDT225.0016.0915.6016.10+1.29+8.72%1550216.35%
AAPL241018P002300002024-06-14 3:34PM EDT230.0019.7019.1020.10+1.35+7.36%587616.69%
AAPL241018P002400002024-06-12 3:45PM EDT240.0026.6027.5528.200.00--114.63%
AAPL241018P002450002024-06-12 3:54PM EDT245.0031.8531.8533.300.00--8216.98%
AAPL241018P002500002024-06-13 12:51PM EDT250.0037.5837.0037.950.00-2216.55%
AAPL241018P002550002024-05-29 2:24PM EDT255.0063.5942.0042.950.00--018.13%
AAPL241018P002600002024-06-13 11:03AM EDT260.0047.5847.0048.000.00-18020.04%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8787.0088.000.00-2030.71%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8996.9598.300.00-1035.86%