Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:48AM EDT. Mercado abierto.
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 105.00 | 118.64 | 123.20 | 124.85 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250221C00115000 | 2024-10-08 10:42AM EDT | 115.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL250221C00120000 | 2024-10-11 3:55PM EDT | 120.00 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250221C00125000 | 2024-09-23 2:31PM EDT | 125.00 | 104.08 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| AAPL250221C00130000 | 2024-09-16 9:30AM EDT | 130.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| AAPL250221C00140000 | 2024-10-14 10:14AM EDT | 140.00 | 92.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 145.00 | 87.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL250221C00150000 | 2024-09-25 1:24PM EDT | 150.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL250221C00155000 | 2024-10-14 11:23AM EDT | 155.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| AAPL250221C00160000 | 2024-09-30 11:25AM EDT | 160.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 0.00% |
| AAPL250221C00165000 | 2024-10-11 12:41PM EDT | 165.00 | 66.12 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AAPL250221C00170000 | 2024-10-08 1:08PM EDT | 170.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 19 | 100 | 0.00% |
| AAPL250221C00175000 | 2024-10-08 9:32AM EDT | 175.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 30 | 93 | 0.00% |
| AAPL250221C00180000 | 2024-10-14 3:10PM EDT | 180.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| AAPL250221C00185000 | 2024-10-09 10:15AM EDT | 185.00 | 45.86 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| AAPL250221C00190000 | 2024-10-14 2:51PM EDT | 190.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 7 | 305 | 0.00% |
| AAPL250221C00195000 | 2024-10-14 11:48AM EDT | 195.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 40 | 737 | 0.00% |
| AAPL250221C00200000 | 2024-10-14 3:54PM EDT | 200.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 25 | 495 | 0.00% |
| AAPL250221C00205000 | 2024-10-14 2:14PM EDT | 205.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 47 | 371 | 0.00% |
| AAPL250221C00210000 | 2024-10-14 3:08PM EDT | 210.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 15 | 1,118 | 0.00% |
| AAPL250221C00215000 | 2024-10-14 3:49PM EDT | 215.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 8 | 745 | 0.00% |
| AAPL250221C00220000 | 2024-10-14 3:49PM EDT | 220.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 120 | 1,245 | 0.00% |
| AAPL250221C00225000 | 2024-10-14 2:51PM EDT | 225.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 248 | 2,545 | 0.00% |
| AAPL250221C00230000 | 2024-10-14 3:56PM EDT | 230.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 303 | 2,838 | 0.00% |
| AAPL250221C00235000 | 2024-10-14 3:46PM EDT | 235.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 452 | 2,181 | 0.00% |
| AAPL250221C00240000 | 2024-10-14 3:59PM EDT | 240.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 222 | 3,148 | 0.78% |
| AAPL250221C00245000 | 2024-10-14 3:46PM EDT | 245.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 79 | 1,508 | 1.56% |
| AAPL250221C00250000 | 2024-10-14 3:41PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 244 | 2,123 | 1.56% |
| AAPL250221C00255000 | 2024-10-14 3:45PM EDT | 255.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 277 | 2,618 | 3.13% |
| AAPL250221C00260000 | 2024-10-14 3:46PM EDT | 260.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 82 | 2,529 | 3.13% |
| AAPL250221C00265000 | 2024-10-14 3:56PM EDT | 265.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 29 | 3,050 | 3.13% |
| AAPL250221C00270000 | 2024-10-14 3:45PM EDT | 270.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 122 | 3,053 | 6.25% |
| AAPL250221C00275000 | 2024-10-14 3:52PM EDT | 275.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 65 | 604 | 6.25% |
| AAPL250221C00280000 | 2024-10-14 3:08PM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 6.25% |
| AAPL250221C00285000 | 2024-10-14 3:37PM EDT | 285.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 211 | 6.25% |
| AAPL250221C00290000 | 2024-10-09 2:54PM EDT | 290.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| AAPL250221C00295000 | 2024-10-11 2:53PM EDT | 295.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| AAPL250221C00300000 | 2024-10-14 1:18PM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 731 | 6.25% |
| AAPL250221C00305000 | 2024-10-09 2:54PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| AAPL250221C00310000 | 2024-10-14 1:47PM EDT | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| AAPL250221C00315000 | 2024-09-30 3:24PM EDT | 315.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 12.50% |
| AAPL250221C00320000 | 2024-10-09 2:41PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| AAPL250221C00325000 | 2024-10-10 10:14AM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| AAPL250221C00330000 | 2024-10-01 10:13AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| AAPL250221C00335000 | 2024-10-11 3:09PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AAPL250221C00340000 | 2024-10-04 12:01PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| AAPL250221C00345000 | 2024-09-26 3:33PM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| AAPL250221C00350000 | 2024-10-09 9:34AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AAPL250221C00355000 | 2024-10-14 9:32AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| AAPL250221C00360000 | 2024-09-18 1:30PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| AAPL250221C00365000 | 2024-10-03 12:56PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 761 | 1,401 | 12.50% |
| AAPL250221C00370000 | 2024-10-10 3:06PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| AAPL250221C00375000 | 2024-10-04 3:41PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,313 | 12.50% |
| AAPL250221C00380000 | 2024-10-09 1:08PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 1,143 | 12.50% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221P00100000 | 2024-10-09 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 25.00% |
| AAPL250221P00105000 | 2024-09-19 10:23AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 25.00% |
| AAPL250221P00110000 | 2024-09-30 2:30PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| AAPL250221P00120000 | 2024-10-10 11:11AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 25.00% |
| AAPL250221P00125000 | 2024-10-10 11:12AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| AAPL250221P00130000 | 2024-10-08 10:56AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 25.00% |
| AAPL250221P00135000 | 2024-10-11 3:33PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| AAPL250221P00140000 | 2024-10-07 3:42PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 12.50% |
| AAPL250221P00145000 | 2024-10-14 12:32PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 12.50% |
| AAPL250221P00150000 | 2024-10-14 12:25PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 517 | 12.50% |
| AAPL250221P00155000 | 2024-10-14 9:31AM EDT | 155.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 61 | 503 | 12.50% |
| AAPL250221P00160000 | 2024-10-14 3:10PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 62 | 704 | 12.50% |
| AAPL250221P00165000 | 2024-10-14 12:41PM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 12.50% |
| AAPL250221P00170000 | 2024-10-14 3:07PM EDT | 170.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 34 | 1,855 | 12.50% |
| AAPL250221P00175000 | 2024-10-14 12:54PM EDT | 175.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,888 | 12.50% |
| AAPL250221P00180000 | 2024-10-14 3:41PM EDT | 180.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 1,018 | 12.50% |
| AAPL250221P00185000 | 2024-10-11 2:12PM EDT | 185.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 6.25% |
| AAPL250221P00190000 | 2024-10-14 2:56PM EDT | 190.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9 | 666 | 6.25% |
| AAPL250221P00195000 | 2024-10-14 2:58PM EDT | 195.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 86 | 5,970 | 6.25% |
| AAPL250221P00200000 | 2024-10-14 3:45PM EDT | 200.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 59 | 4,676 | 6.25% |
| AAPL250221P00205000 | 2024-10-14 2:06PM EDT | 205.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,865 | 6.25% |
| AAPL250221P00210000 | 2024-10-14 2:53PM EDT | 210.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 97 | 6,314 | 3.13% |
| AAPL250221P00215000 | 2024-10-14 3:34PM EDT | 215.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 798 | 3,907 | 3.13% |
| AAPL250221P00220000 | 2024-10-14 3:47PM EDT | 220.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 315 | 3,201 | 3.13% |
| AAPL250221P00225000 | 2024-10-14 3:00PM EDT | 225.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 46 | 1,590 | 1.56% |
| AAPL250221P00230000 | 2024-10-14 3:54PM EDT | 230.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 33 | 1,250 | 1.56% |
| AAPL250221P00235000 | 2024-10-14 3:52PM EDT | 235.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 80 | 445 | 0.39% |
| AAPL250221P00240000 | 2024-10-14 3:59PM EDT | 240.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 0.00% |
| AAPL250221P00245000 | 2024-10-14 3:59PM EDT | 245.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| AAPL250221P00250000 | 2024-10-14 11:00AM EDT | 250.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.00% |
| AAPL250221P00255000 | 2024-10-04 3:32PM EDT | 255.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250221P00260000 | 2024-10-14 3:58PM EDT | 260.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| AAPL250221P00265000 | 2024-10-07 12:50PM EDT | 265.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL250221P00270000 | 2024-10-07 12:50PM EDT | 270.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 280.00 | 53.47 | 50.05 | 53.05 | 0.00 | - | - | 0 | 41.88% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 290.00 | 63.45 | 59.85 | 62.90 | 0.00 | - | - | 0 | 45.77% |
© 2024 Yahoo. Todos los derechos reservados.