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
212.55 +0.06 (+0.03%)
Fuera de horario: 07:25PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL250620C000500002024-06-14 9:32AM EDT50.00165.70163.05165.50-3.49-2.06%444487.30%
AAPL250620C000550002024-05-30 2:14PM EDT55.00138.91158.20160.850.00-140484.06%
AAPL250620C000600002024-05-06 3:21PM EDT60.00123.90136.55139.850.00-11160.00%
AAPL250620C000650002024-02-07 1:42PM EDT65.00126.50106.90110.000.00-852110.00%
AAPL250620C000700002024-06-13 9:31AM EDT70.00147.93144.15146.500.00-131775.35%
AAPL250620C000750002024-06-12 1:32PM EDT75.00144.70139.35141.850.00-127172.68%
AAPL250620C000800002024-06-14 10:51AM EDT80.00137.50135.10137.10+17.42+14.51%431071.25%
AAPL250620C000850002024-05-31 1:21PM EDT85.00109.60130.30132.400.00-371468.52%
AAPL250620C000900002024-06-10 3:14PM EDT90.00108.13125.55127.700.00-146865.99%
AAPL250620C000950002024-06-11 9:35AM EDT95.00106.00120.55122.950.00-13,84062.92%
AAPL250620C001000002024-06-14 10:50AM EDT100.00118.27116.05118.10+0.28+0.24%127660.75%
AAPL250620C001050002024-06-13 11:29AM EDT105.00113.50111.20113.600.00-2440958.61%
AAPL250620C001100002024-06-13 10:23AM EDT110.00108.45106.55108.750.00-125556.25%
AAPL250620C001150002024-06-13 3:26PM EDT115.00105.00101.80104.200.00-437354.26%
AAPL250620C001200002024-06-13 1:49PM EDT120.0098.7397.5099.550.00-21,21552.78%
AAPL250620C001250002024-06-13 12:49PM EDT125.0093.9093.3594.350.00-2747350.71%
AAPL250620C001300002024-06-13 3:06PM EDT130.0091.0088.8089.800.00-353550.23%
AAPL250620C001350002024-06-12 12:42PM EDT135.0087.5084.2585.250.00-2056548.41%
AAPL250620C001400002024-06-14 9:54AM EDT140.0081.1079.7580.65-0.95-1.16%4092646.47%
AAPL250620C001450002024-06-14 3:46PM EDT145.0075.2375.3076.20-0.70-0.92%157544.85%
AAPL250620C001500002024-06-14 2:46PM EDT150.0071.0571.1071.75-1.95-2.67%181,41643.19%
AAPL250620C001550002024-06-14 2:56PM EDT155.0066.5566.7567.35-2.05-2.99%31,37841.60%
AAPL250620C001600002024-06-14 1:59PM EDT160.0062.5562.5063.00-1.81-2.81%83,37040.05%
AAPL250620C001650002024-06-13 1:50PM EDT165.0058.5058.3058.750.00-81,06238.62%
AAPL250620C001700002024-06-14 3:12PM EDT170.0054.2154.2054.65-2.24-3.97%132,73837.37%
AAPL250620C001750002024-06-14 10:09AM EDT175.0050.8550.2050.65-0.80-1.55%12,73436.18%
AAPL250620C001800002024-06-14 1:30PM EDT180.0046.0546.3546.70-0.80-1.71%225,56234.98%
AAPL250620C001850002024-06-14 3:29PM EDT185.0042.5442.6043.05-1.37-3.12%1863,10634.08%
AAPL250620C001900002024-06-14 1:59PM EDT190.0038.8639.0039.40-1.94-4.75%317,70533.06%
AAPL250620C001950002024-06-14 3:36PM EDT195.0035.7035.5536.00-1.35-3.64%283,66832.24%
AAPL250620C002000002024-06-14 3:51PM EDT200.0032.0932.3032.65-2.37-6.88%2018,83331.34%
AAPL250620C002050002024-06-14 3:35PM EDT205.0029.1329.1029.50-1.52-4.96%646,35230.54%
AAPL250620C002100002024-06-14 3:57PM EDT210.0026.2326.2026.60-1.79-6.39%5277,93029.88%
AAPL250620C002150002024-06-14 3:55PM EDT215.0023.5023.4023.75-1.50-6.00%2259,40429.12%
AAPL250620C002200002024-06-14 3:43PM EDT220.0020.3220.8021.00-2.19-9.73%1327,19628.30%
AAPL250620C002250002024-06-14 3:45PM EDT225.0018.1318.4018.75-1.55-7.88%1692,92827.90%
AAPL250620C002300002024-06-14 3:26PM EDT230.0016.1316.2016.60-1.44-8.20%1,9066,34527.43%
AAPL250620C002350002024-06-14 3:26PM EDT235.0014.1514.2014.45-1.57-9.99%3556,40126.78%
AAPL250620C002400002024-06-14 3:45PM EDT240.0012.1512.4012.65-1.60-11.64%6977,23526.36%
AAPL250620C002450002024-06-14 3:40PM EDT245.0010.8410.8011.00-1.17-9.74%4483,73325.95%
AAPL250620C002500002024-06-14 3:50PM EDT250.009.319.359.65-1.13-10.82%54912,37425.74%
AAPL250620C002600002024-06-14 3:59PM EDT260.007.147.007.20-0.83-10.41%2187,18725.14%
AAPL250620C002700002024-06-14 3:56PM EDT270.005.305.205.35-0.40-7.02%1183,54024.72%
AAPL250620C002800002024-06-14 3:47PM EDT280.003.793.854.00-0.86-18.49%4816,20724.50%
AAPL250620C002900002024-06-14 1:06PM EDT290.002.942.923.05-0.15-4.85%1911,42324.51%
AAPL250620C003000002024-06-14 3:54PM EDT300.002.272.242.33-0.36-13.69%9606,76424.56%
AAPL250620C003100002024-06-14 3:45PM EDT310.001.751.751.85-0.31-15.05%583,39024.84%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL250620P000500002024-06-14 10:54AM EDT50.000.020.010.07-0.01-33.33%941,83651.17%
AAPL250620P000550002024-06-11 9:42AM EDT55.000.020.000.080.00-542351.56%
AAPL250620P000600002024-06-14 9:47AM EDT60.000.030.010.09-0.02-40.00%1131448.93%
AAPL250620P000650002024-06-11 2:48PM EDT65.000.030.020.100.00-2529646.48%
AAPL250620P000700002024-06-13 11:13AM EDT70.000.060.020.110.00-401,00544.14%
AAPL250620P000750002024-06-12 2:59PM EDT75.000.070.020.12-0.01-12.50%22,07841.99%
AAPL250620P000800002024-06-12 2:52PM EDT80.000.100.040.140.00-601,40340.23%
AAPL250620P000850002024-06-13 12:30PM EDT85.000.120.100.15-0.01-7.69%22,25038.23%
AAPL250620P000900002024-06-14 12:45PM EDT90.000.150.080.180.00-137136.82%
AAPL250620P000950002024-06-14 12:45PM EDT95.000.210.110.21+0.02+10.53%189835.40%
AAPL250620P001000002024-06-14 12:45PM EDT100.000.220.150.25-0.01-4.35%12,07634.11%
AAPL250620P001050002024-06-14 12:46PM EDT105.000.280.190.30+0.02+7.69%12,24832.94%
AAPL250620P001100002024-06-14 12:46PM EDT110.000.340.270.36+0.05+17.24%11,64331.81%
AAPL250620P001150002024-06-12 2:11PM EDT115.000.360.330.440.00-101,97930.84%
AAPL250620P001200002024-06-13 1:59PM EDT120.000.490.430.540.00-82,38929.93%
AAPL250620P001250002024-06-14 3:10PM EDT125.000.600.590.64-0.02-3.23%403,80128.88%
AAPL250620P001300002024-06-14 3:22PM EDT130.000.780.750.81+0.03+4.00%34,46328.24%
AAPL250620P001350002024-06-14 3:06PM EDT135.000.960.901.03+0.04+4.35%93,69427.66%
AAPL250620P001400002024-06-14 1:20PM EDT140.001.191.131.24+0.05+4.39%114,20926.84%
AAPL250620P001450002024-06-14 2:07PM EDT145.001.451.401.48+0.07+5.07%244,33026.00%
AAPL250620P001500002024-06-14 3:20PM EDT150.001.791.731.80+0.04+2.29%7310,12525.31%
AAPL250620P001550002024-06-14 3:59PM EDT155.002.152.132.20-0.03-1.38%265,37524.69%
AAPL250620P001600002024-06-14 3:45PM EDT160.002.702.602.67+0.14+5.47%616,90824.07%
AAPL250620P001650002024-06-14 3:23PM EDT165.003.223.103.25+0.10+3.21%1557,23823.52%
AAPL250620P001700002024-06-14 3:39PM EDT170.003.853.803.95+0.08+2.12%1018,95923.02%
AAPL250620P001750002024-06-14 2:08PM EDT175.004.704.554.75+0.20+4.44%2256,21222.49%
AAPL250620P001800002024-06-14 3:08PM EDT180.005.555.455.65+0.20+3.74%689,80421.92%
AAPL250620P001850002024-06-14 3:45PM EDT185.006.756.506.70+0.35+5.47%3876,32721.36%
AAPL250620P001900002024-06-14 2:07PM EDT190.007.857.657.85+0.30+3.97%710,04120.73%
AAPL250620P001950002024-06-14 3:16PM EDT195.009.259.009.25+0.37+4.17%1652,04020.22%
AAPL250620P002000002024-06-14 3:30PM EDT200.0010.7010.5510.80+0.45+4.39%2485,66519.66%
AAPL250620P002050002024-06-14 3:21PM EDT205.0012.4012.2012.50+0.03+0.24%83,24919.03%
AAPL250620P002100002024-06-14 2:08PM EDT210.0014.5014.1514.45+0.67+4.84%581,18718.45%
AAPL250620P002150002024-06-14 12:34PM EDT215.0017.0516.2516.60+1.10+6.90%159217.83%
AAPL250620P002200002024-06-14 2:46PM EDT220.0019.1518.7019.00+0.38+2.02%2930717.20%
AAPL250620P002250002024-06-14 12:24PM EDT225.0021.8021.3021.70+0.55+2.59%119416.61%
AAPL250620P002300002024-06-13 1:36PM EDT230.0023.6524.1524.60-0.45-1.87%241915.93%
AAPL250620P002350002024-06-12 10:05AM EDT235.0026.6727.1028.050.00-4215.60%
AAPL250620P002400002024-06-14 3:45PM EDT240.0031.6430.2031.50+1.41+4.66%418714.90%
AAPL250620P002450002024-06-14 11:32AM EDT245.0034.2934.1035.95-20.21-37.08%10015.41%
AAPL250620P002500002024-06-14 11:32AM EDT250.0039.0037.6039.65+2.95+8.18%11614.30%
AAPL250620P002600002024-05-10 9:45AM EDT260.0075.0062.6563.850.00--037.26%
AAPL250620P002700002024-06-13 3:36PM EDT270.0055.9355.9559.100.00-1117.27%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-5065.25%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--066.60%
AAPL250620P003000002024-06-14 1:02PM EDT300.0087.8686.0089.05-26.66-23.28%5022.39%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-4087.51%