U.S. markets open in 9 hours 28 minutes

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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL250117C000050002024-06-17 3:16PM EDT5.00213.18207.70210.900.00-27159.38%
AAPL250117C000100002024-06-17 11:05AM EDT10.00207.00202.75205.950.00--1152.34%
AAPL250117C000200002024-06-12 9:45AM EDT20.00191.96193.05196.250.00-150144.73%
AAPL250117C000250002024-06-18 10:35AM EDT25.00190.93188.20191.40-2.58-1.33%112137.40%
AAPL250117C000300002024-06-04 1:41PM EDT30.00165.56183.35186.550.00-24130.66%
AAPL250117C000350002024-06-04 2:28PM EDT35.00161.27178.55181.700.00-43125.05%
AAPL250117C000400002024-06-13 1:08PM EDT40.00173.44173.70176.850.00-13119.19%
AAPL250117C000450002024-06-04 2:56PM EDT45.00151.29168.85172.000.00-422113.77%
AAPL250117C000500002024-06-18 3:10PM EDT50.00165.54164.00167.15+0.95+0.58%132,068108.77%
AAPL250117C000550002024-06-14 10:27AM EDT55.00160.07160.15162.350.00-11,477110.94%
AAPL250117C000600002024-06-17 9:44AM EDT60.00155.47155.30157.750.00-15693107.18%
AAPL250117C000650002024-06-11 12:06PM EDT65.00140.85150.45152.650.00-2581101.07%
AAPL250117C000700002024-06-17 12:14PM EDT70.00148.55145.65148.150.00-11,01498.40%
AAPL250117C000750002024-06-17 9:53AM EDT75.00140.35140.80143.350.00-41,73294.26%
AAPL250117C000800002024-06-12 10:11AM EDT80.00139.25136.00138.400.00-3938889.95%
AAPL250117C000850002024-06-11 1:08PM EDT85.00122.86131.15133.550.00-239286.05%
AAPL250117C000900002024-06-10 2:34PM EDT90.00105.49126.30128.850.00-261482.81%
AAPL250117C000950002024-06-14 10:03AM EDT95.00121.20121.50123.900.00-22,59879.05%
AAPL250117C001000002024-06-18 9:46AM EDT100.00119.10116.70119.10-2.10-1.73%25,04775.89%
AAPL250117C001050002024-06-17 1:28PM EDT105.00113.35111.80114.25-2.45-2.12%186372.41%
AAPL250117C001100002024-06-17 1:46PM EDT110.00111.65107.00109.050.00-11,26868.45%
AAPL250117C001150002024-06-14 10:04AM EDT115.00101.74102.15104.200.00-81,35865.37%
AAPL250117C001200002024-06-17 11:55AM EDT120.00100.2597.3599.800.00-65,33563.48%
AAPL250117C001250002024-06-18 1:56PM EDT125.0092.9592.5595.00-2.65-2.77%53,72260.70%
AAPL250117C001300002024-06-18 12:11PM EDT130.0087.7387.7590.20-3.17-3.49%1067,95757.97%
AAPL250117C001350002024-06-14 11:29AM EDT135.0082.9883.0085.450.00-38,70555.46%
AAPL250117C001400002024-06-18 11:08AM EDT140.0079.4778.2580.65-1.47-1.82%18,56052.89%
AAPL250117C001450002024-06-18 10:36AM EDT145.0073.8673.6075.50-4.24-5.43%104,29052.91%
AAPL250117C001500002024-06-18 3:55PM EDT150.0069.4568.8570.00-1.53-2.16%14915,12748.10%
AAPL250117C001550002024-06-18 10:12AM EDT155.0065.8864.2565.35-0.52-0.78%34,51045.92%
AAPL250117C001600002024-06-18 2:46PM EDT160.0060.2759.7060.75-1.90-3.06%3710,96743.84%
AAPL250117C001650002024-06-18 2:20PM EDT165.0055.3055.1556.20-4.21-7.07%2912,07441.83%
AAPL250117C001700002024-06-18 3:39PM EDT170.0051.7250.7551.70-1.03-1.95%8912,79739.87%
AAPL250117C001750002024-06-18 3:46PM EDT175.0047.1846.2547.40-3.10-6.17%2299,32838.28%
AAPL250117C001800002024-06-18 3:58PM EDT180.0042.3542.3043.10-1.37-3.13%18826,23836.56%
AAPL250117C001850002024-06-18 3:58PM EDT185.0038.1538.1539.65-3.52-8.45%18519,66136.36%
AAPL250117C001900002024-06-18 3:53PM EDT190.0034.6233.9034.90-1.63-4.50%31257,84433.48%
AAPL250117C001950002024-06-18 2:09PM EDT195.0029.9030.4531.15-2.47-7.63%9322,11232.31%
AAPL250117C002000002024-06-18 3:57PM EDT200.0027.0126.8527.65-1.69-5.89%1,22744,60031.33%
AAPL250117C002050002024-06-18 3:37PM EDT205.0023.7023.5524.30-2.82-10.63%12917,91930.34%
AAPL250117C002100002024-06-18 3:57PM EDT210.0020.6020.4521.05-0.99-4.59%91825,67329.24%
AAPL250117C002150002024-06-18 3:59PM EDT215.0017.7017.6018.00-1.35-7.09%87515,94728.17%
AAPL250117C002200002024-06-18 3:59PM EDT220.0015.1515.1015.35-1.22-7.45%1,14534,34527.40%
AAPL250117C002250002024-06-18 3:59PM EDT225.0012.7512.8013.20-1.00-7.27%1,38520,52527.08%
AAPL250117C002300002024-06-18 3:56PM EDT230.0010.8810.8011.05-0.92-7.80%1,35220,22726.42%
AAPL250117C002350002024-06-18 3:40PM EDT235.009.369.109.30-0.04-0.43%49621,74026.07%
AAPL250117C002400002024-06-18 3:28PM EDT240.007.637.607.85-0.44-5.45%1,11520,06825.89%
AAPL250117C002450002024-06-18 12:19PM EDT245.005.956.356.60-0.80-11.85%22511,51625.75%
AAPL250117C002500002024-06-18 3:58PM EDT250.005.405.005.50-0.28-4.93%95170,47525.58%
AAPL250117C002550002024-06-18 3:57PM EDT255.004.504.454.60-0.20-4.26%1,37125,80425.51%
AAPL250117C002600002024-06-18 3:52PM EDT260.003.803.804.00-0.05-1.30%5,59223,33625.84%
AAPL250117C002650002024-06-18 3:54PM EDT265.003.303.203.300.00-79622,06925.71%
AAPL250117C002700002024-06-18 3:54PM EDT270.002.742.733.50-0.01-0.36%19217,80727.67%
AAPL250117C002750002024-06-18 3:28PM EDT275.002.452.352.93+0.05+2.08%47513,33927.58%
AAPL250117C002800002024-06-18 3:41PM EDT280.002.091.242.17-0.03-1.42%2,34414,01226.62%
AAPL250117C002850002024-06-18 3:49PM EDT285.001.821.821.95-0.01-0.55%1,05117,91227.11%
AAPL250117C002900002024-06-18 3:11PM EDT290.001.631.372.97-0.03-1.81%2847,04831.56%
AAPL250117C003000002024-06-18 3:59PM EDT300.001.331.281.38+0.08+6.40%2,03962,37728.25%
AAPL250117C003100002024-06-18 3:45PM EDT310.001.101.011.10+0.09+8.91%13,12216,52128.93%
AAPL250117C003200002024-06-18 3:59PM EDT320.000.890.880.94+0.06+7.23%12,1671,74929.91%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL250117P000050002024-06-10 2:27PM EDT5.000.010.000.010.00-25,105150.00%
AAPL250117P000100002024-04-11 2:44PM EDT10.000.010.000.010.00-47273121.88%
AAPL250117P000150002024-02-28 10:30AM EDT15.000.010.000.060.00-10150121.88%
AAPL250117P000200002024-03-01 4:44PM EDT20.000.010.000.030.00-127988101.56%
AAPL250117P000250002024-06-17 9:30AM EDT25.000.010.000.010.00-14,84684.38%
AAPL250117P000300002024-04-29 11:41AM EDT30.000.010.000.040.00-70076585.94%
AAPL250117P000350002024-05-07 11:45AM EDT35.000.010.000.040.00--4079.69%
AAPL250117P000400002024-04-16 9:48AM EDT40.000.020.000.040.00-118373.44%
AAPL250117P000450002024-04-05 10:01AM EDT45.000.050.000.090.00-224373.83%
AAPL250117P000500002024-06-17 9:44AM EDT50.000.020.010.030.00-76,04464.06%
AAPL250117P000550002024-06-11 2:12PM EDT55.000.020.000.030.00-156058.59%
AAPL250117P000600002024-06-18 1:33PM EDT60.000.030.010.06+0.01+50.00%1,5002,78258.98%
AAPL250117P000650002024-06-11 2:11PM EDT65.000.020.010.060.00-187255.47%
AAPL250117P000700002024-06-11 1:06PM EDT70.000.020.010.040.00-11,34950.59%
AAPL250117P000750002024-06-18 10:06AM EDT75.000.030.010.060.00-32,06651.76%
AAPL250117P000800002024-06-13 12:50PM EDT80.000.040.010.060.00-32,14948.83%
AAPL250117P000850002024-06-14 3:16PM EDT85.000.030.020.060.00-852,59345.90%
AAPL250117P000900002024-06-14 3:15PM EDT90.000.050.030.080.00-2133,15244.63%
AAPL250117P000950002024-06-14 3:14PM EDT95.000.040.050.070.00-215,48541.41%
AAPL250117P001000002024-06-18 1:38PM EDT100.000.060.050.09-0.03-33.33%817,56040.04%
AAPL250117P001050002024-06-12 3:47PM EDT105.000.080.050.120.00-2120,65538.97%
AAPL250117P001100002024-06-17 9:30AM EDT110.000.100.050.140.00-57,21337.35%
AAPL250117P001150002024-06-18 2:54PM EDT115.000.120.110.12+0.01+9.09%1,0356,50834.38%
AAPL250117P001200002024-06-18 3:40PM EDT120.000.160.140.15+0.05+45.45%1,68911,96033.15%
AAPL250117P001250002024-06-18 3:42PM EDT125.000.190.170.19+0.03+18.75%64821,56432.03%
AAPL250117P001300002024-06-18 11:48AM EDT130.000.220.220.28+0.01+4.76%221,11631.67%
AAPL250117P001350002024-06-18 11:10AM EDT135.000.270.250.32+0.01+3.85%1017,69030.15%
AAPL250117P001400002024-06-18 11:48AM EDT140.000.350.350.43+0.03+9.38%4017,43829.44%
AAPL250117P001450002024-06-18 1:24PM EDT145.000.490.490.54+0.05+11.36%216,45828.44%
AAPL250117P001500002024-06-18 3:56PM EDT150.000.610.580.64+0.06+10.91%23019,39127.17%
AAPL250117P001550002024-06-18 3:49PM EDT155.000.780.740.86+0.12+18.18%2015,68026.60%
AAPL250117P001600002024-06-18 3:57PM EDT160.001.050.971.10+0.19+22.09%67225,87925.82%
AAPL250117P001650002024-06-18 2:29PM EDT165.001.331.271.38+0.25+23.15%12820,40624.95%
AAPL250117P001700002024-06-18 3:49PM EDT170.001.721.671.80+0.20+13.16%18650,23724.37%
AAPL250117P001750002024-06-18 3:54PM EDT175.002.192.152.25+0.19+9.50%76819,59223.56%
AAPL250117P001800002024-06-18 3:56PM EDT180.002.812.762.87+0.41+17.08%1,44560,37822.95%
AAPL250117P001850002024-06-18 3:52PM EDT185.003.603.503.65+0.60+20.00%54425,84622.39%
AAPL250117P001900002024-06-18 3:41PM EDT190.004.334.404.60+0.20+4.84%5,40132,60621.83%
AAPL250117P001950002024-06-18 3:38PM EDT195.005.455.555.75+0.35+6.86%11417,58121.29%
AAPL250117P002000002024-06-18 3:44PM EDT200.006.956.008.00+0.63+9.97%94914,34122.27%
AAPL250117P002050002024-06-18 3:16PM EDT205.008.408.409.70+0.50+6.33%2513,93721.77%
AAPL250117P002100002024-06-18 3:57PM EDT210.0010.518.4511.00+0.86+8.91%2781,66820.24%
AAPL250117P002150002024-06-18 3:57PM EDT215.0012.7411.8013.50+1.09+9.36%873,61120.17%
AAPL250117P002200002024-06-18 3:35PM EDT220.0014.6013.7516.20+0.75+5.42%6211,98119.95%
AAPL250117P002250002024-06-18 3:49PM EDT225.0017.7517.5518.40+1.10+6.61%26636518.47%
AAPL250117P002300002024-06-18 3:27PM EDT230.0020.6020.5521.50+2.50+13.81%321,16517.88%
AAPL250117P002350002024-06-18 11:48AM EDT235.0024.2322.5525.00+2.98+14.02%29117.44%
AAPL250117P002400002024-06-18 12:29PM EDT240.0028.9027.7028.75+4.15+16.77%529816.93%
AAPL250117P002450002024-06-11 1:25PM EDT245.0040.0031.7032.850.00-2116.60%
AAPL250117P002500002024-06-18 2:21PM EDT250.0036.8736.3037.20+1.78+5.07%880716.37%
AAPL250117P002550002024-06-18 12:31PM EDT255.0041.9440.4043.40+4.95+13.38%1021.19%
AAPL250117P002600002024-06-18 11:40AM EDT260.0046.7045.2546.55-1.20-2.51%4016.75%
AAPL250117P002650002024-06-13 2:26PM EDT265.0052.1550.2051.450.00-13017.52%
AAPL250117P002700002024-06-14 11:05AM EDT270.0056.6955.1556.550.00-10019.19%
AAPL250117P002750002024-06-13 10:04AM EDT275.0060.2058.9561.500.00-3020.09%
AAPL250117P002800002024-03-06 11:36AM EDT280.00110.08109.75111.150.00-10100.02%
AAPL250117P002850002023-08-18 3:25PM EDT285.00110.88109.60111.850.00-2094.53%
AAPL250117P002900002024-06-14 11:05AM EDT290.0076.7875.1576.600.00-5023.88%
AAPL250117P003000002024-06-07 3:48PM EDT300.00103.3785.1086.600.00-2025.93%
AAPL250117P003100002024-06-13 9:35AM EDT310.0093.5593.9596.650.00-5028.16%