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
212.65 +0.16 (+0.08%)
Fuera de horario: 07:14PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL241220C000500002024-06-12 1:06PM EDT50.00166.82162.20164.850.00-1102109.91%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-11240.00%
AAPL241220C000600002024-06-07 10:26AM EDT60.00136.50153.50155.150.00-1103108.01%
AAPL241220C000650002024-05-08 10:32AM EDT65.00118.70133.20133.850.00-561960.00%
AAPL241220C000700002024-06-12 2:43PM EDT70.00151.44143.80145.450.00-23398.83%
AAPL241220C000750002024-05-08 10:45AM EDT75.00109.20123.50124.150.00-2740.00%
AAPL241220C000800002024-06-13 1:17PM EDT80.00134.99134.05134.900.00-12176886.52%
AAPL241220C000850002024-05-07 3:29PM EDT85.0099.84111.30112.950.00-12180.00%
AAPL241220C000900002024-05-21 10:10AM EDT90.00105.05124.35126.050.00-33682.86%
AAPL241220C000950002024-06-12 12:21PM EDT95.00123.95119.55120.350.00-117276.49%
AAPL241220C001000002024-06-13 3:11PM EDT100.00114.52114.70116.35-1.73-1.49%414076.07%
AAPL241220C001050002024-06-04 11:26AM EDT105.00111.51109.85110.65+19.27+20.89%108470.17%
AAPL241220C001100002024-05-28 12:33PM EDT110.0084.35105.00105.850.00-1033767.26%
AAPL241220C001150002024-06-10 11:40AM EDT115.0083.64100.15100.950.00-180564.15%
AAPL241220C001200002024-06-12 1:52PM EDT120.00100.4595.3096.150.00-329061.37%
AAPL241220C001250002024-06-12 3:54PM EDT125.0091.8390.4591.300.00-1029758.51%
AAPL241220C001300002024-06-13 11:36AM EDT130.0087.0085.6586.500.00-2026955.93%
AAPL241220C001350002024-06-13 9:47AM EDT135.0085.1380.8581.700.00-141853.37%
AAPL241220C001400002024-06-13 9:42AM EDT140.0080.4076.0576.900.00-53,28550.82%
AAPL241220C001450002024-06-11 3:49PM EDT145.0072.8171.3072.00+7.14+10.87%223149.46%
AAPL241220C001500002024-06-14 3:59PM EDT150.0066.9066.6067.35-1.45-2.12%720,41447.36%
AAPL241220C001550002024-06-14 10:07AM EDT155.0063.3261.9062.65+0.52+0.83%12,38745.05%
AAPL241220C001600002024-06-14 10:41AM EDT160.0058.6057.2557.90+0.63+1.09%61,09542.57%
AAPL241220C001650002024-06-14 11:49AM EDT165.0053.3252.7053.30-0.54-1.00%151,61440.48%
AAPL241220C001700002024-06-14 3:45PM EDT170.0048.4748.2548.70-1.77-3.52%614,90838.32%
AAPL241220C001750002024-06-14 1:28PM EDT175.0043.2543.8544.25-2.75-5.98%565,05736.44%
AAPL241220C001800002024-06-14 3:39PM EDT180.0039.6039.6039.95-1.65-4.00%2319,51934.78%
AAPL241220C001850002024-06-14 2:59PM EDT185.0035.2535.4535.70-1.86-5.01%417,93133.07%
AAPL241220C001900002024-06-14 3:40PM EDT190.0031.5031.4531.75-1.98-5.91%5611,28931.78%
AAPL241220C001950002024-06-14 3:54PM EDT195.0027.6527.6527.95-1.67-5.70%4069,74030.52%
AAPL241220C002000002024-06-14 3:59PM EDT200.0024.2924.0524.35-1.58-6.11%24112,22529.36%
AAPL241220C002050002024-06-14 3:57PM EDT205.0020.7520.7021.00-1.49-6.70%3664,78128.32%
AAPL241220C002100002024-06-14 3:54PM EDT210.0017.5617.5517.85-1.54-8.06%2188,80327.30%
AAPL241220C002150002024-06-14 3:59PM EDT215.0015.0014.8015.10-1.45-8.81%90512,06426.57%
AAPL241220C002200002024-06-14 3:59PM EDT220.0012.4012.2512.40-1.40-10.14%80816,70825.53%
AAPL241220C002250002024-06-14 3:59PM EDT225.0010.1510.1010.30-1.20-10.57%1155,68025.08%
AAPL241220C002300002024-06-14 3:57PM EDT230.008.258.208.35-1.30-13.61%54111,72424.48%
AAPL241220C002350002024-06-14 3:57PM EDT235.006.606.606.75-1.25-15.92%61910,05624.06%
AAPL241220C002400002024-06-14 3:52PM EDT240.005.255.305.40-1.00-16.00%79312,77123.70%
AAPL241220C002450002024-06-14 3:13PM EDT245.004.204.204.35-0.95-18.45%1503,06823.55%
AAPL241220C002500002024-06-14 3:59PM EDT250.003.393.353.45-0.76-18.31%48716,12423.35%
AAPL241220C002550002024-06-14 3:59PM EDT255.002.692.662.75-0.71-20.88%375,34923.27%
AAPL241220C002600002024-06-14 3:13PM EDT260.002.122.142.22-0.44-17.19%3143,44823.33%
AAPL241220C002650002024-06-14 3:46PM EDT265.001.681.731.80-0.49-22.58%15296323.44%
AAPL241220C002700002024-06-14 3:45PM EDT270.001.401.411.48-0.45-24.32%1276,84023.63%
AAPL241220C002750002024-06-14 3:37PM EDT275.001.201.171.24-0.36-23.08%15510,71323.94%
AAPL241220C002800002024-06-14 11:18AM EDT280.001.190.991.03+0.09+8.18%241,66624.17%
AAPL241220C002850002024-06-14 3:07PM EDT285.000.870.830.88-0.10-10.31%272,40324.54%
AAPL241220C002900002024-06-14 3:30PM EDT290.000.750.720.76-0.06-7.41%277,47924.94%
AAPL241220C002950002024-06-14 1:50PM EDT295.000.650.600.66-0.11-14.47%71,93125.33%
AAPL241220C003000002024-06-14 2:14PM EDT300.000.550.520.57-0.09-14.06%751,91525.68%
AAPL241220C003050002024-06-13 11:48AM EDT305.000.570.460.520.00-184126.25%
AAPL241220C003100002024-06-14 3:32PM EDT310.000.430.390.46-0.10-18.87%203,90226.66%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL241220P000500002024-06-14 3:39PM EDT50.000.010.010.020.00-21,01665.63%
AAPL241220P000550002024-05-29 12:07PM EDT55.000.020.010.060.00-116266.41%
AAPL241220P000600002024-06-05 10:36AM EDT60.000.020.010.050.00-851961.33%
AAPL241220P000650002024-06-10 1:52PM EDT65.000.040.010.060.00-11,23658.20%
AAPL241220P000700002024-06-12 10:08AM EDT70.000.040.010.050.00-1065653.91%
AAPL241220P000750002024-06-07 1:48PM EDT75.000.030.000.070.00-1038751.56%
AAPL241220P000800002024-06-13 10:22AM EDT80.000.020.010.070.00-11,29351.95%
AAPL241220P000850002024-05-30 2:06PM EDT85.000.050.000.050.00-121,02947.27%
AAPL241220P000900002024-06-13 10:36AM EDT90.000.050.000.080.00-403,00346.78%
AAPL241220P000950002024-06-13 2:13PM EDT95.000.050.000.090.00-51,57544.63%
AAPL241220P001000002024-06-13 10:46AM EDT100.000.050.020.090.00-6911,63041.99%
AAPL241220P001050002024-06-14 10:06AM EDT105.000.060.020.10+0.01+20.00%2072339.94%
AAPL241220P001100002024-06-14 2:51PM EDT110.000.080.050.11+0.01+14.29%4061,20137.89%
AAPL241220P001150002024-06-14 3:04PM EDT115.000.110.050.13+0.01+10.00%9092,13836.28%
AAPL241220P001200002024-06-14 3:45PM EDT120.000.100.070.120.00-7855,68933.64%
AAPL241220P001250002024-06-14 3:05PM EDT125.000.140.110.14+0.01+7.69%927,88732.08%
AAPL241220P001300002024-06-14 12:42PM EDT130.000.200.140.23+0.02+11.11%36,09632.03%
AAPL241220P001350002024-06-14 3:39PM EDT135.000.220.220.28+0.02+10.00%102,68630.71%
AAPL241220P001400002024-06-14 2:49PM EDT140.000.300.280.33+0.02+7.14%2635,38029.30%
AAPL241220P001450002024-06-14 1:14PM EDT145.000.440.350.43+0.06+15.79%143,69528.37%
AAPL241220P001500002024-06-14 3:09PM EDT150.000.510.460.54+0.06+13.33%616,10827.30%
AAPL241220P001550002024-06-14 2:56PM EDT155.000.640.620.70+0.04+6.67%63,07126.40%
AAPL241220P001600002024-06-14 3:50PM EDT160.000.880.820.89+0.10+12.82%4310,66825.44%
AAPL241220P001650002024-06-14 3:38PM EDT165.001.111.091.15+0.01+0.91%249,06224.61%
AAPL241220P001700002024-06-14 3:29PM EDT170.001.441.411.48+0.12+9.09%516,98923.79%
AAPL241220P001750002024-06-14 3:33PM EDT175.001.911.831.93+0.04+2.14%1,0966,24523.10%
AAPL241220P001800002024-06-14 3:27PM EDT180.002.502.382.50+0.13+5.49%10815,32822.41%
AAPL241220P001850002024-06-14 3:19PM EDT185.003.243.103.25+0.15+4.85%419,69421.84%
AAPL241220P001900002024-06-14 3:08PM EDT190.004.104.004.15+0.15+3.80%6022,04521.19%
AAPL241220P001950002024-06-14 3:33PM EDT195.005.175.105.25+0.17+3.40%1283,63620.55%
AAPL241220P002000002024-06-14 3:31PM EDT200.006.506.406.60+0.20+3.17%1005,99419.92%
AAPL241220P002050002024-06-14 3:56PM EDT205.008.128.008.20+0.42+5.45%781,57019.27%
AAPL241220P002100002024-06-14 3:37PM EDT210.0010.009.8010.10+0.35+3.63%21866718.61%
AAPL241220P002150002024-06-14 3:54PM EDT215.0012.2512.0512.30+0.68+5.88%1,60164117.90%
AAPL241220P002200002024-06-14 3:12PM EDT220.0014.9014.5514.85+0.65+4.56%22564417.18%
AAPL241220P002250002024-06-14 3:56PM EDT225.0017.7017.3517.90+0.70+4.12%59816.67%
AAPL241220P002300002024-06-14 12:19PM EDT230.0021.5020.6521.750.00-213717.02%
AAPL241220P002350002024-06-12 11:16AM EDT235.0021.4124.3525.550.00-121416.73%
AAPL241220P002400002024-06-14 12:01PM EDT240.0029.0028.3029.50+5.90+25.54%11716.13%
AAPL241220P002450002024-06-12 2:51PM EDT245.0027.6032.4533.650.00-45545415.24%
AAPL241220P002500002024-06-13 9:31AM EDT250.0035.2537.0537.95+0.25+0.71%3513.56%
AAPL241220P002550002024-06-12 3:51PM EDT255.0041.5042.0542.950.00-25014.84%
AAPL241220P002600002024-06-12 3:51PM EDT260.0046.2546.3548.550.00-31019.21%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-1079.49%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-2067.26%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--076.59%
AAPL241220P002850002024-06-11 11:31AM EDT285.0080.2771.2573.050.00--022.49%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.00112.40113.450.00-5088.96%
AAPL241220P003000002024-06-11 11:30AM EDT300.0095.6087.0088.050.00-2025.56%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--0101.78%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-10110.19%