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
212.70 +0.21 (+0.10%)
Fuera de horario: 07:01PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL241115C000050002024-05-13 1:57PM EDT5.00181.82207.35210.200.00-1010376.56%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-220.00%
AAPL241115C000650002024-04-26 2:50PM EDT65.00106.47126.05126.950.00-110.00%
AAPL241115C000700002024-05-20 10:32AM EDT70.00123.44143.60145.150.00-42106.49%
AAPL241115C000750002024-05-29 11:07AM EDT75.00118.52138.70140.400.00--11102.34%
AAPL241115C000800002024-06-13 11:58AM EDT80.00135.46133.80135.400.00-1797.09%
AAPL241115C000950002024-06-06 9:30AM EDT95.00102.91119.15120.850.00-1785.11%
AAPL241115C001000002024-06-11 11:25AM EDT100.00106.10114.30115.900.00-31381.14%
AAPL241115C001050002024-05-07 9:41AM EDT105.0081.300.000.000.00-120.00%
AAPL241115C001100002024-05-10 3:20PM EDT110.0075.8289.1589.750.00--440.00%
AAPL241115C001150002024-06-06 10:50AM EDT115.0083.2099.70101.350.00-83970.87%
AAPL241115C001200002024-06-13 11:54AM EDT120.0096.5194.8096.400.00-1867.24%
AAPL241115C001250002024-06-14 9:40AM EDT125.0092.5389.9591.60+18.71+25.35%14964.26%
AAPL241115C001300002024-05-24 1:45PM EDT130.0063.7685.0585.850.00-140658.70%
AAPL241115C001350002024-06-05 11:07AM EDT135.0063.9880.2581.050.00-141956.09%
AAPL241115C001400002024-06-14 9:53AM EDT140.0076.7275.4077.00+8.68+12.76%29855.07%
AAPL241115C001450002024-06-12 10:43AM EDT145.0074.4570.5572.250.00-1020252.33%
AAPL241115C001500002024-06-13 12:04PM EDT150.0066.8065.7566.600.00-1028849.60%
AAPL241115C001550002024-06-12 9:35AM EDT155.0058.5261.0061.850.00-1543647.05%
AAPL241115C001600002024-06-14 3:36PM EDT160.0056.4556.3057.00-1.55-2.67%170844.14%
AAPL241115C001650002024-06-14 1:36PM EDT165.0051.5851.6052.30-1.92-3.59%1884641.71%
AAPL241115C001700002024-06-13 3:51PM EDT170.0049.0547.1047.550.00-21,08539.08%
AAPL241115C001750002024-06-14 3:24PM EDT175.0042.4042.6042.95-0.90-2.08%381,08336.83%
AAPL241115C001800002024-06-14 3:59PM EDT180.0038.4038.2538.55-1.45-3.64%483,06134.99%
AAPL241115C001850002024-06-14 3:45PM EDT185.0033.3834.0534.25-2.57-7.15%1522,62133.21%
AAPL241115C001900002024-06-14 2:15PM EDT190.0029.3829.9530.20-2.57-8.04%233,72131.78%
AAPL241115C001950002024-06-14 3:45PM EDT195.0025.4426.0526.35-2.36-8.49%368,59130.49%
AAPL241115C002000002024-06-14 3:58PM EDT200.0022.5322.4522.70-1.97-8.04%36512,19429.27%
AAPL241115C002050002024-06-14 1:05PM EDT205.0018.4419.1019.30-2.08-10.14%1124,05528.16%
AAPL241115C002100002024-06-14 3:42PM EDT210.0016.1215.9016.20-1.23-7.09%1923,78227.20%
AAPL241115C002150002024-06-14 3:53PM EDT215.0013.0813.1513.40-1.72-11.62%3253,59826.34%
AAPL241115C002200002024-06-14 3:37PM EDT220.0010.4510.8010.95-1.40-11.81%86810,65425.63%
AAPL241115C002250002024-06-14 3:45PM EDT225.008.328.658.80-1.63-16.38%2494,05424.97%
AAPL241115C002300002024-06-14 3:55PM EDT230.006.956.907.00-0.85-10.90%1775,16724.47%
AAPL241115C002350002024-06-14 3:59PM EDT235.005.455.405.55-0.89-14.04%3056,91424.15%
AAPL241115C002400002024-06-14 3:59PM EDT240.004.304.204.35-0.75-14.85%1535,95623.88%
AAPL241115C002450002024-06-14 3:12PM EDT245.003.353.253.40-0.65-16.25%4,3201,80423.71%
AAPL241115C002500002024-06-14 3:58PM EDT250.002.622.582.67-0.64-19.63%4985423.68%
AAPL241115C002550002024-06-14 3:52PM EDT255.001.952.012.12-0.67-25.57%1,1858,25123.79%
AAPL241115C002600002024-06-14 3:47PM EDT260.001.551.621.68-0.45-22.50%281,09523.90%
AAPL241115C002650002024-06-14 12:54PM EDT265.001.251.301.35-0.33-20.89%9042524.12%
AAPL241115C002700002024-06-14 3:54PM EDT270.001.091.061.11-0.13-10.66%665224.46%
AAPL241115C002750002024-06-14 1:39PM EDT275.000.880.880.92-0.21-19.27%32986524.83%
AAPL241115C002800002024-06-13 3:53PM EDT280.000.890.740.78-0.08-8.25%2854825.28%
AAPL241115C002850002024-06-14 1:31PM EDT285.000.630.620.67-0.18-22.22%1895825.77%
AAPL241115C002900002024-06-12 2:42PM EDT290.001.090.530.580.00-33971826.27%
AAPL241115C002950002024-06-13 9:50AM EDT295.000.770.450.520.00-7255426.89%
AAPL241115C003000002024-06-14 3:46PM EDT300.000.430.410.45-0.13-23.21%3,7975,64427.32%
AAPL241115C003100002024-06-14 2:53PM EDT310.000.330.280.37-0.15-31.25%428328.52%
AAPL241115C003200002024-06-13 10:12AM EDT320.000.320.220.300.00-511,39029.54%
AAPL241115C003300002024-06-14 2:50PM EDT330.000.230.160.25-0.05-17.86%467830.57%
AAPL241115C003400002024-06-14 1:27PM EDT340.000.190.130.20-0.04-17.39%251,05831.35%
AAPL241115C003500002024-06-13 10:07AM EDT350.000.210.100.160.00-2131,32532.08%
AAPL241115C003600002024-06-14 10:12AM EDT360.000.120.110.14-0.03-20.00%93,01333.06%
AAPL241115C003700002024-06-14 3:40PM EDT370.000.110.100.15-0.01-8.33%731,39834.82%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL241115P000050002024-05-17 9:35AM EDT5.000.010.000.010.00-11175.00%
AAPL241115P000150002024-06-11 3:11PM EDT15.000.010.000.010.00--1,790121.88%
AAPL241115P000200002024-06-11 3:10PM EDT20.000.010.000.010.00-210956109.38%
AAPL241115P000250002024-05-08 12:54PM EDT25.000.010.000.010.00--198.44%
AAPL241115P000400002024-05-16 1:05PM EDT40.000.010.000.050.00--187.50%
AAPL241115P000450002024-05-21 10:28AM EDT45.000.010.000.060.00-1282.81%
AAPL241115P000500002024-05-10 9:30AM EDT50.000.010.000.020.00-444570.31%
AAPL241115P000550002024-06-05 3:04PM EDT55.000.010.000.100.00-12275.98%
AAPL241115P000600002024-05-14 2:30PM EDT60.000.020.000.030.00-1526864.06%
AAPL241115P000650002024-05-14 2:30PM EDT65.000.020.000.040.00-1020861.33%
AAPL241115P000700002024-06-14 9:30AM EDT70.000.040.000.05+0.01+33.33%141,10958.59%
AAPL241115P000750002024-06-07 9:30AM EDT75.000.030.000.060.00-341956.25%
AAPL241115P000800002024-06-12 2:15PM EDT80.000.030.000.060.00-141952.73%
AAPL241115P000850002024-05-31 10:54AM EDT85.000.040.000.050.00-20094352.34%
AAPL241115P000900002024-06-07 12:58PM EDT90.000.050.010.060.00-121850.20%
AAPL241115P000950002024-06-13 10:53AM EDT95.000.020.010.08-0.01-33.33%116248.73%
AAPL241115P001000002024-06-13 3:53PM EDT100.000.040.010.080.00-1140845.80%
AAPL241115P001050002024-06-14 10:25AM EDT105.000.040.010.120.00-306845.12%
AAPL241115P001100002024-06-12 12:18PM EDT110.000.050.030.10-0.01-16.67%3675941.50%
AAPL241115P001150002024-06-12 2:47PM EDT115.000.070.050.120.00-6020039.75%
AAPL241115P001200002024-06-13 12:29PM EDT120.000.110.050.120.00-164637.21%
AAPL241115P001250002024-06-14 3:04PM EDT125.000.110.070.16-0.01-8.33%165836.13%
AAPL241115P001300002024-06-14 3:06PM EDT130.000.160.100.19+0.02+14.29%11,59134.52%
AAPL241115P001350002024-06-13 1:57PM EDT135.000.160.140.220.00-41,46732.81%
AAPL241115P001400002024-06-12 11:51AM EDT140.000.210.180.270.00-1081431.45%
AAPL241115P001450002024-06-13 12:20PM EDT145.000.290.260.330.00-163930.03%
AAPL241115P001500002024-06-13 2:47PM EDT150.000.390.340.42+0.04+11.43%203,31928.88%
AAPL241115P001550002024-06-14 3:12PM EDT155.000.490.460.54+0.01+2.08%412,85727.78%
AAPL241115P001600002024-06-14 2:55PM EDT160.000.640.620.69+0.01+1.59%102,70826.69%
AAPL241115P001650002024-06-14 1:30PM EDT165.000.870.840.88+0.09+11.54%83,24025.60%
AAPL241115P001700002024-06-14 3:44PM EDT170.001.151.071.16+0.02+1.77%274,50124.73%
AAPL241115P001750002024-06-14 3:22PM EDT175.001.511.461.54+0.09+6.34%394,20823.96%
AAPL241115P001800002024-06-14 3:46PM EDT180.002.091.952.04+0.14+7.18%964,39623.22%
AAPL241115P001850002024-06-14 3:46PM EDT185.002.652.612.70+0.07+2.71%7332,11622.56%
AAPL241115P001900002024-06-14 3:28PM EDT190.003.493.403.55+0.14+4.18%465,88521.93%
AAPL241115P001950002024-06-14 3:20PM EDT195.004.574.454.60+0.26+6.03%1,7913,10321.27%
AAPL241115P002000002024-06-14 3:23PM EDT200.005.775.655.85+0.27+4.91%4143,64520.51%
AAPL241115P002050002024-06-14 1:07PM EDT205.007.557.207.45+0.45+6.34%12582819.89%
AAPL241115P002100002024-06-14 3:45PM EDT210.009.549.159.30+0.81+9.28%6649919.14%
AAPL241115P002150002024-06-14 3:47PM EDT215.0011.9011.3011.55+0.90+8.18%513,41218.46%
AAPL241115P002200002024-06-14 12:44PM EDT220.0014.6513.9514.15+1.30+9.74%631,17417.72%
AAPL241115P002250002024-06-14 12:43PM EDT225.0017.7016.8517.25+1.30+7.93%213817.16%
AAPL241115P002300002024-06-13 10:11AM EDT230.0020.1320.0521.200.00-52117.64%
AAPL241115P002350002024-06-13 9:31AM EDT235.0022.9523.7525.050.00-14714817.27%
AAPL241115P002400002024-06-12 12:20PM EDT240.0025.5027.9529.100.00--216.62%
AAPL241115P002450002024-06-12 9:30AM EDT245.0037.7532.4533.600.00--116.66%
AAPL241115P002500002024-06-11 12:39PM EDT250.0046.1537.0038.000.00-5015.32%
AAPL241115P002550002024-06-14 12:34PM EDT255.0043.5041.3542.90+2.35+5.71%1116.05%
AAPL241115P002900002024-06-03 3:36PM EDT290.0096.6277.0078.050.00-7026.04%
AAPL241115P002950002024-05-30 3:44PM EDT295.00103.4981.3583.050.00-3027.17%
AAPL241115P003700002024-02-14 1:00PM EDT370.00187.00195.70199.150.00-50139.36%