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
212.80 +0.31 (+0.15%)
Fuera de horario: 06:42PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL250321C000500002024-06-12 9:55AM EDT50.00165.95162.00165.500.00-108293.73%
AAPL250321C000550002024-06-12 2:48PM EDT55.00164.65157.75160.750.00--193.80%
AAPL250321C000600002024-05-01 9:32AM EDT60.00112.00132.00134.950.00-190.00%
AAPL250321C000650002024-05-13 12:24PM EDT65.00123.71149.55152.200.00-32596.13%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-10110.00%
AAPL250321C000800002024-06-12 9:37AM EDT80.00133.00133.85136.500.00-41576.20%
AAPL250321C000850002024-06-11 10:13AM EDT85.00117.81129.10131.750.00-119273.52%
AAPL250321C000900002024-06-11 11:39AM EDT90.00118.10124.25127.000.00-19270.62%
AAPL250321C000950002024-06-12 12:31PM EDT95.00124.05119.50122.700.00-21069.23%
AAPL250321C001000002024-06-13 1:17PM EDT100.00116.77115.30117.100.00-12037865.92%
AAPL250321C001050002024-06-12 12:36PM EDT105.00114.68110.45112.750.00-116864.08%
AAPL250321C001100002024-06-12 10:29AM EDT110.00109.02105.20108.200.00-53360.97%
AAPL250321C001150002024-06-12 12:32PM EDT115.00105.2699.85103.450.00-11457.39%
AAPL250321C001200002024-06-12 3:07PM EDT120.00104.2495.6598.000.00-59454.80%
AAPL250321C001250002024-06-13 9:42AM EDT125.0095.9590.5093.900.00-38652.98%
AAPL250321C001300002024-06-13 11:19AM EDT130.0088.6286.2088.30+0.37+0.42%120850.06%
AAPL250321C001350002024-06-13 1:16PM EDT135.0083.5082.1083.650.00-18451.28%
AAPL250321C001400002024-06-14 12:39PM EDT140.0077.6577.8578.80-1.60-2.02%456048.63%
AAPL250321C001450002024-06-13 3:32PM EDT145.0075.0573.1074.250.00-1011046.80%
AAPL250321C001500002024-06-13 3:01PM EDT150.0069.1068.6569.55-1.45-2.06%51,91444.57%
AAPL250321C001550002024-06-12 3:36PM EDT155.0069.0064.3564.900.00-82,47342.46%
AAPL250321C001600002024-06-14 12:24PM EDT160.0059.4559.9060.45-2.84-4.56%2341,91040.77%
AAPL250321C001650002024-06-14 3:30PM EDT165.0055.4855.4556.05-1.02-1.81%61,16539.12%
AAPL250321C001700002024-06-14 3:54PM EDT170.0051.3051.1551.70-1.22-2.32%1061,88437.50%
AAPL250321C001750002024-06-14 12:12PM EDT175.0047.0046.9547.40-2.33-4.72%281,39935.88%
AAPL250321C001800002024-06-14 3:43PM EDT180.0042.7643.0043.35-1.99-4.45%953,16134.61%
AAPL250321C001850002024-06-14 2:53PM EDT185.0038.8539.0539.40-1.10-2.75%1287,74133.36%
AAPL250321C001900002024-06-14 2:41PM EDT190.0034.9935.2535.70-2.51-6.69%175,89132.36%
AAPL250321C001950002024-06-14 3:54PM EDT195.0031.7231.6031.95-1.38-4.17%736,17831.11%
AAPL250321C002000002024-06-14 3:13PM EDT200.0027.8028.2028.60-2.25-7.49%1199,33930.26%
AAPL250321C002050002024-06-14 3:52PM EDT205.0024.6225.0025.35-2.03-7.62%3388,18729.36%
AAPL250321C002100002024-06-14 3:16PM EDT210.0022.0822.0022.25-1.42-6.04%1,3736,96628.44%
AAPL250321C002150002024-06-14 3:17PM EDT215.0018.9819.1519.50-1.57-7.64%872,51927.77%
AAPL250321C002200002024-06-14 3:45PM EDT220.0016.6516.5016.85-1.47-8.11%8792,98626.99%
AAPL250321C002250002024-06-14 3:47PM EDT225.0013.9014.1514.55-1.75-11.18%803,04526.43%
AAPL250321C002300002024-06-14 3:38PM EDT230.0012.2812.2012.40-1.29-9.51%534,90025.81%
AAPL250321C002350002024-06-14 3:43PM EDT235.0010.2610.3510.55-0.68-6.22%585,85325.35%
AAPL250321C002400002024-06-14 3:47PM EDT240.008.478.758.90-1.53-15.30%5591,16124.91%
AAPL250321C002450002024-06-14 12:14PM EDT245.007.477.307.50-0.38-4.84%11,22724.58%
AAPL250321C002500002024-06-14 3:59PM EDT250.006.206.106.30-0.80-11.43%3342,98524.31%
AAPL250321C002600002024-06-14 3:49PM EDT260.004.154.304.40-1.00-19.42%5013,08423.90%
AAPL250321C002700002024-06-14 3:49PM EDT270.002.932.993.10-0.42-12.54%993,12223.76%
AAPL250321C002800002024-06-14 3:49PM EDT280.002.112.112.22-0.22-9.44%961,31923.83%
AAPL250321C002900002024-06-14 12:13PM EDT290.001.681.561.69-0.19-10.16%81,89924.27%
AAPL250321C003000002024-06-14 3:39PM EDT300.001.221.181.27-0.07-5.43%9898524.60%
AAPL250321C003100002024-06-14 10:23AM EDT310.001.120.920.98+0.10+9.80%5031925.04%
AAPL250321C003200002024-06-14 1:07PM EDT320.000.720.690.80-0.12-14.29%620825.68%
AAPL250321C003300002024-06-14 3:48PM EDT330.000.600.560.66-0.05-7.69%1631926.31%
AAPL250321C003400002024-06-14 2:47PM EDT340.000.510.450.54-0.03-5.56%448826.83%
AAPL250321C003500002024-06-14 12:47PM EDT350.000.430.370.47-0.06-12.24%1,0091,00327.56%
AAPL250321C003600002024-06-14 3:48PM EDT360.000.350.300.40-0.03-7.89%4571,02628.15%
AAPL250321C003700002024-06-14 3:45PM EDT370.000.310.250.35-0.06-16.22%51,15228.81%
AAPL250321C003800002024-06-14 3:53PM EDT380.000.290.270.31-0.03-9.38%517,88829.44%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL250321P000500002024-06-12 9:55AM EDT50.000.090.010.060.00-160258.20%
AAPL250321P000550002024-05-29 11:32AM EDT55.000.040.000.070.00-2085654.49%
AAPL250321P000600002024-06-06 2:04PM EDT60.000.030.000.070.00-2042751.17%
AAPL250321P000650002024-06-14 10:37AM EDT65.000.010.010.07-0.04-80.00%115851.37%
AAPL250321P000700002024-06-12 2:54PM EDT70.000.010.010.090.00-124449.71%
AAPL250321P000750002024-06-07 9:30AM EDT75.000.090.000.100.00-123347.27%
AAPL250321P000800002024-06-11 2:46PM EDT80.000.050.000.110.00-1013345.02%
AAPL250321P000850002024-06-06 3:18PM EDT85.000.070.000.140.00-107143.60%
AAPL250321P000900002024-06-13 10:26AM EDT90.000.100.050.120.00-13740.33%
AAPL250321P000950002024-06-12 3:46PM EDT95.000.100.050.140.00-95095238.67%
AAPL250321P001000002024-06-12 12:27PM EDT100.000.080.100.150.00-2011,10536.67%
AAPL250321P001050002024-06-12 11:47AM EDT105.000.200.100.180.00-212235.30%
AAPL250321P001100002024-06-13 2:26PM EDT110.000.150.100.200.00-373233.64%
AAPL250321P001150002024-06-14 12:42PM EDT115.000.220.140.24+0.02+10.00%12,65932.37%
AAPL250321P001200002024-06-14 12:43PM EDT120.000.270.200.29+0.03+12.50%21,92431.20%
AAPL250321P001250002024-06-13 3:46PM EDT125.000.300.240.350.00-1401,84630.05%
AAPL250321P001300002024-06-13 3:00PM EDT130.000.360.330.440.00-25,09829.13%
AAPL250321P001350002024-06-14 2:42PM EDT135.000.490.440.55+0.02+4.26%42,29128.24%
AAPL250321P001400002024-06-14 3:23PM EDT140.000.630.560.64+0.03+5.00%1512,08027.00%
AAPL250321P001450002024-06-13 3:40PM EDT145.000.760.720.860.00-85,33826.56%
AAPL250321P001500002024-06-14 3:45PM EDT150.001.020.941.06+0.03+3.03%15511,18925.70%
AAPL250321P001550002024-06-14 3:08PM EDT155.001.271.231.29+0.03+2.42%76,62824.80%
AAPL250321P001600002024-06-14 2:40PM EDT160.001.591.551.64+0.06+3.92%83,46824.20%
AAPL250321P001650002024-06-14 3:36PM EDT165.001.991.942.08+0.04+2.05%179,14723.63%
AAPL250321P001700002024-06-14 2:39PM EDT170.002.572.472.59+0.10+4.05%1813,59822.99%
AAPL250321P001750002024-06-14 1:04PM EDT175.003.193.053.20+0.19+6.33%32,67622.35%
AAPL250321P001800002024-06-14 3:45PM EDT180.004.003.803.95+0.20+5.26%1,07011,15021.75%
AAPL250321P001850002024-06-14 3:32PM EDT185.004.804.704.95+0.20+4.35%251,75821.36%
AAPL250321P001900002024-06-14 2:35PM EDT190.005.955.805.95+0.30+5.31%432,13520.65%
AAPL250321P001950002024-06-14 3:21PM EDT195.007.157.007.25+0.31+4.53%191,14620.14%
AAPL250321P002000002024-06-14 2:30PM EDT200.008.708.458.65+0.35+4.19%323,06219.46%
AAPL250321P002050002024-06-14 1:08PM EDT205.0010.4510.1010.35+0.50+5.03%41,20518.88%
AAPL250321P002100002024-06-14 3:30PM EDT210.0012.1712.0012.25+0.47+4.02%2426518.23%
AAPL250321P002150002024-06-14 2:23PM EDT215.0014.5014.2014.45+0.50+3.57%1828417.62%
AAPL250321P002200002024-06-14 3:54PM EDT220.0016.8516.6016.95+0.55+3.37%1139117.01%
AAPL250321P002250002024-06-14 3:18PM EDT225.0019.8019.3019.70+0.92+4.87%769916.31%
AAPL250321P002300002024-06-14 3:18PM EDT230.0022.7022.2522.85+1.20+5.58%1216115.71%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-1070.35%
AAPL250321P002400002024-06-11 3:43PM EDT240.0034.4728.7030.900.00-1116.06%
AAPL250321P002450002024-06-13 11:50AM EDT245.0032.5633.0035.300.00-1116.44%
AAPL250321P002500002024-06-13 9:39AM EDT250.0035.3537.4039.500.00-1216.08%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-1075.49%
AAPL250321P003000002024-06-14 12:15PM EDT300.0087.8985.7589.20+1.69+1.96%2226.27%
AAPL250321P003800002024-05-16 3:45PM EDT380.00189.89165.90169.200.00--038.80%