U.S. markets open in 33 minutes
F S&P 500
5,907.75 -0.50 (-0.01%) F Dow Jones
43,350.00 -13.00 (-0.03%) F Nasdaq
20,612.75 -6.50 (-0.03%) E-mini Russell 2000 Index Futur
2,258.70 -6.90 (-0.30%) Petróleo
70.59 -3.24 (-4.39%) Oro
2,669.90 +4.30 (+0.16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417C00110000 | 2024-10-11 1:53PM EDT | 110.00 | 120.62 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| AAPL250417C00115000 | 2024-10-08 10:34AM EDT | 115.00 | 112.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250417C00125000 | 2024-09-10 3:20PM EDT | 125.00 | 99.47 | 105.55 | 108.60 | 0.00 | - | - | 15 | 59.40% |
| AAPL250417C00130000 | 2024-10-01 3:35PM EDT | 130.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 0.00% |
| AAPL250417C00135000 | 2024-09-20 11:23AM EDT | 135.00 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250417C00145000 | 2024-10-14 10:14AM EDT | 145.00 | 89.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250417C00150000 | 2024-09-16 1:55PM EDT | 150.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| AAPL250417C00155000 | 2024-10-08 2:03PM EDT | 155.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250417C00160000 | 2024-10-01 12:32PM EDT | 160.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250417C00165000 | 2024-10-07 1:57PM EDT | 165.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL250417C00170000 | 2024-10-14 10:51AM EDT | 170.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL250417C00175000 | 2024-10-09 1:41PM EDT | 175.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AAPL250417C00180000 | 2024-09-30 9:30AM EDT | 180.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL250417C00185000 | 2024-10-10 10:08AM EDT | 185.00 | 50.16 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| AAPL250417C00190000 | 2024-10-10 11:00AM EDT | 190.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| AAPL250417C00195000 | 2024-10-14 3:36PM EDT | 195.00 | 44.16 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| AAPL250417C00200000 | 2024-10-11 3:16PM EDT | 200.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| AAPL250417C00205000 | 2024-10-14 1:26PM EDT | 205.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| AAPL250417C00210000 | 2024-10-14 3:32PM EDT | 210.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 0.00% |
| AAPL250417C00215000 | 2024-10-14 12:43PM EDT | 215.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| AAPL250417C00220000 | 2024-10-14 3:40PM EDT | 220.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 28 | 810 | 0.00% |
| AAPL250417C00225000 | 2024-10-14 3:53PM EDT | 225.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 150 | 475 | 0.00% |
| AAPL250417C00230000 | 2024-10-14 1:44PM EDT | 230.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 20 | 590 | 0.00% |
| AAPL250417C00235000 | 2024-10-14 2:48PM EDT | 235.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 44 | 809 | 0.78% |
| AAPL250417C00240000 | 2024-10-14 3:52PM EDT | 240.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 41 | 1,044 | 1.56% |
| AAPL250417C00245000 | 2024-10-14 3:17PM EDT | 245.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 405 | 1.56% |
| AAPL250417C00250000 | 2024-10-14 2:40PM EDT | 250.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 98 | 721 | 3.13% |
| AAPL250417C00255000 | 2024-10-14 1:38PM EDT | 255.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 11 | 661 | 3.13% |
| AAPL250417C00260000 | 2024-10-14 3:41PM EDT | 260.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 33 | 806 | 3.13% |
| AAPL250417C00265000 | 2024-10-14 3:20PM EDT | 265.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 284 | 1,353 | 3.13% |
| AAPL250417C00270000 | 2024-10-14 3:56PM EDT | 270.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 79 | 473 | 6.25% |
| AAPL250417C00275000 | 2024-10-14 3:07PM EDT | 275.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 79 | 156 | 6.25% |
| AAPL250417C00280000 | 2024-10-14 10:21AM EDT | 280.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| AAPL250417C00285000 | 2024-10-11 9:41AM EDT | 285.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 6.25% |
| AAPL250417C00290000 | 2024-10-11 9:30AM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| AAPL250417C00295000 | 2024-10-10 1:38PM EDT | 295.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 6.25% |
| AAPL250417C00300000 | 2024-10-14 3:53PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 113 | 233 | 6.25% |
| AAPL250417C00305000 | 2024-10-10 3:34PM EDT | 305.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| AAPL250417C00310000 | 2024-10-10 2:54PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 6.25% |
| AAPL250417C00315000 | 2024-10-14 3:25PM EDT | 315.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| AAPL250417C00320000 | 2024-10-14 11:55AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| AAPL250417C00325000 | 2024-10-11 1:39PM EDT | 325.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| AAPL250417C00330000 | 2024-10-08 11:54AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| AAPL250417C00335000 | 2024-10-14 3:36PM EDT | 335.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 12.50% |
| AAPL250417C00340000 | 2024-10-11 3:09PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 12.50% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417P00110000 | 2024-09-30 1:48PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| AAPL250417P00115000 | 2024-10-14 2:46PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| AAPL250417P00120000 | 2024-10-14 2:46PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AAPL250417P00125000 | 2024-10-14 2:46PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AAPL250417P00130000 | 2024-10-14 2:46PM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AAPL250417P00135000 | 2024-10-14 2:46PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| AAPL250417P00140000 | 2024-10-14 2:46PM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AAPL250417P00145000 | 2024-10-14 2:46PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AAPL250417P00150000 | 2024-10-14 2:45PM EDT | 150.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 12.50% |
| AAPL250417P00155000 | 2024-10-14 2:46PM EDT | 155.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| AAPL250417P00160000 | 2024-10-14 2:42PM EDT | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 45 | 1,646 | 12.50% |
| AAPL250417P00165000 | 2024-10-14 2:56PM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 12.50% |
| AAPL250417P00170000 | 2024-10-14 2:32PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 979 | 6.25% |
| AAPL250417P00175000 | 2024-10-14 9:35AM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 6.25% |
| AAPL250417P00180000 | 2024-10-14 3:50PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 6.25% |
| AAPL250417P00185000 | 2024-10-14 1:10PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| AAPL250417P00190000 | 2024-10-14 11:27AM EDT | 190.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 6.25% |
| AAPL250417P00195000 | 2024-10-14 10:53AM EDT | 195.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 6.25% |
| AAPL250417P00200000 | 2024-10-14 2:48PM EDT | 200.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 156 | 1,673 | 3.13% |
| AAPL250417P00205000 | 2024-10-14 12:12PM EDT | 205.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 13 | 1,296 | 3.13% |
| AAPL250417P00210000 | 2024-10-14 2:44PM EDT | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 280 | 1,447 | 3.13% |
| AAPL250417P00215000 | 2024-10-14 3:45PM EDT | 215.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,269 | 3.13% |
| AAPL250417P00220000 | 2024-10-14 2:45PM EDT | 220.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 1,029 | 1.56% |
| AAPL250417P00225000 | 2024-10-14 2:55PM EDT | 225.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 77 | 481 | 0.78% |
| AAPL250417P00230000 | 2024-10-14 12:39PM EDT | 230.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 12 | 342 | 0.20% |
| AAPL250417P00235000 | 2024-10-14 3:58PM EDT | 235.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 56 | 280 | 0.00% |
| AAPL250417P00240000 | 2024-10-14 2:35PM EDT | 240.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 0.00% |
| AAPL250417P00245000 | 2024-10-08 12:22PM EDT | 245.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AAPL250417P00250000 | 2024-10-11 12:38PM EDT | 250.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| AAPL250417P00255000 | 2024-09-17 12:18PM EDT | 255.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL250417P00260000 | 2024-10-14 12:19PM EDT | 260.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 68 | 68 | 0.00% |
| AAPL250417P00265000 | 2024-10-08 2:37PM EDT | 265.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250417P00270000 | 2024-10-07 1:47PM EDT | 270.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250417P00275000 | 2024-10-07 1:47PM EDT | 275.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 280.00 | 54.45 | 49.75 | 53.60 | 0.00 | - | 1 | 0 | 28.77% |
© 2024 Yahoo. Todos los derechos reservados.