Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 105.00 | 116.55 | 119.85 | 123.55 | 0.00 | - | - | 1 | 0.00% |
| AAPL250815C00110000 | 2024-08-20 10:51AM EDT | 110.00 | 121.10 | 122.60 | 125.30 | 0.00 | - | 19 | 138 | 0.00% |
| AAPL250815C00115000 | 2024-10-10 10:57AM EDT | 115.00 | 116.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 120.00 | 91.46 | 108.45 | 110.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 125.00 | 94.59 | 101.80 | 104.60 | 0.00 | - | - | 1 | 0.00% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 130.00 | 96.85 | 101.20 | 102.95 | 0.00 | - | 25 | 27 | 0.00% |
| AAPL250815C00140000 | 2024-10-07 10:19AM EDT | 140.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAPL250815C00150000 | 2024-10-04 10:41AM EDT | 150.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 155.00 | 71.91 | 80.40 | 81.50 | 0.00 | - | 5 | 10 | 16.11% |
| AAPL250815C00160000 | 2024-10-14 10:12AM EDT | 160.00 | 77.74 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| AAPL250815C00165000 | 2024-10-09 2:41PM EDT | 165.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AAPL250815C00170000 | 2024-10-07 9:30AM EDT | 170.00 | 63.98 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AAPL250815C00175000 | 2024-10-01 10:02AM EDT | 175.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AAPL250815C00180000 | 2024-10-07 1:42PM EDT | 180.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AAPL250815C00185000 | 2024-10-01 10:02AM EDT | 185.00 | 52.18 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
| AAPL250815C00190000 | 2024-10-09 11:23AM EDT | 190.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AAPL250815C00195000 | 2024-10-14 3:27PM EDT | 195.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| AAPL250815C00200000 | 2024-10-14 2:59PM EDT | 200.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| AAPL250815C00205000 | 2024-10-02 10:05AM EDT | 205.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| AAPL250815C00210000 | 2024-10-11 11:37AM EDT | 210.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| AAPL250815C00215000 | 2024-10-14 11:01AM EDT | 215.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| AAPL250815C00220000 | 2024-10-14 10:51AM EDT | 220.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| AAPL250815C00225000 | 2024-10-14 11:16AM EDT | 225.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 201 | 3,291 | 0.00% |
| AAPL250815C00230000 | 2024-10-14 1:15PM EDT | 230.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,186 | 0.00% |
| AAPL250815C00235000 | 2024-10-14 3:53PM EDT | 235.00 | 22.32 | 23.30 | 23.80 | 0.00 | - | 44 | 622 | 26.88% |
| AAPL250815C00240000 | 2024-10-14 3:07PM EDT | 240.00 | 19.85 | 20.70 | 21.20 | 0.00 | - | 20 | 360 | 26.44% |
| AAPL250815C00245000 | 2024-10-14 9:30AM EDT | 245.00 | 16.38 | 18.30 | 18.80 | 0.00 | - | 1 | 2,463 | 26.04% |
| AAPL250815C00250000 | 2024-10-10 10:02AM EDT | 250.00 | 14.21 | 16.25 | 16.70 | 0.00 | - | 3 | 427 | 25.79% |
| AAPL250815C00255000 | 2024-10-14 9:30AM EDT | 255.00 | 12.52 | 14.10 | 14.55 | 0.00 | - | 1 | 138 | 25.30% |
| AAPL250815C00260000 | 2024-10-14 11:16AM EDT | 260.00 | 11.15 | 12.30 | 12.70 | 0.00 | - | 3 | 6,651 | 24.96% |
| AAPL250815C00265000 | 2024-10-14 3:08PM EDT | 265.00 | 10.25 | 10.70 | 11.10 | 0.00 | - | 34 | 312 | 24.74% |
| AAPL250815C00270000 | 2024-10-14 11:05AM EDT | 270.00 | 8.24 | 9.25 | 9.60 | 0.00 | - | 3 | 301 | 24.45% |
| AAPL250815C00275000 | 2024-10-14 10:43AM EDT | 275.00 | 7.33 | 7.95 | 8.35 | 0.00 | - | 16 | 108 | 24.30% |
| AAPL250815C00280000 | 2024-10-14 10:50AM EDT | 280.00 | 6.25 | 6.80 | 7.20 | 0.00 | - | 22 | 119 | 24.10% |
| AAPL250815C00285000 | 2024-10-14 9:42AM EDT | 285.00 | 5.50 | 5.80 | 6.15 | 0.00 | - | 27 | 94 | 23.87% |
| AAPL250815C00290000 | 2024-10-11 9:44AM EDT | 290.00 | 4.20 | 4.95 | 5.30 | 0.00 | - | 12 | 54 | 23.77% |
| AAPL250815C00295000 | 2024-10-09 2:28PM EDT | 295.00 | 3.85 | 4.25 | 4.55 | 0.00 | - | 1 | 7 | 23.67% |
| AAPL250815C00300000 | 2024-10-08 2:13PM EDT | 300.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 32 | 468 | 6.25% |
| AAPL250815C00305000 | 2024-10-08 10:04AM EDT | 305.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| AAPL250815C00310000 | 2024-10-14 2:19PM EDT | 310.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| AAPL250815C00315000 | 2024-09-18 12:10PM EDT | 315.00 | 1.68 | 2.17 | 2.41 | 0.00 | - | 20 | 6 | 23.35% |
| AAPL250815C00320000 | 2024-10-14 3:48PM EDT | 320.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 6.25% |
| AAPL250815C00325000 | 2024-10-14 3:57PM EDT | 325.00 | 1.55 | 1.57 | 1.78 | 0.00 | - | 1 | 19 | 23.38% |
| AAPL250815C00330000 | 2024-10-10 1:15PM EDT | 330.00 | 1.21 | 1.33 | 1.53 | 0.00 | - | 44 | 52 | 23.41% |
| AAPL250815C00340000 | 2024-10-14 2:57PM EDT | 340.00 | 0.97 | 0.97 | 1.16 | 0.00 | - | 4 | 328 | 23.60% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815P00105000 | 2024-10-07 3:51PM EDT | 105.00 | 0.40 | 0.26 | 0.40 | 0.00 | - | 3 | 413 | 42.48% |
| AAPL250815P00110000 | 2024-10-01 9:36AM EDT | 110.00 | 0.44 | 0.32 | 0.46 | 0.00 | - | 2 | 56 | 41.11% |
| AAPL250815P00115000 | 2024-10-08 1:08PM EDT | 115.00 | 0.55 | 0.38 | 0.53 | 0.00 | - | 5 | 38 | 39.82% |
| AAPL250815P00120000 | 2024-10-08 12:28PM EDT | 120.00 | 0.65 | 0.46 | 0.61 | 0.00 | - | 5 | 760 | 38.57% |
| AAPL250815P00125000 | 2024-10-11 1:32PM EDT | 125.00 | 0.71 | 0.55 | 0.71 | 0.00 | - | 1 | 11 | 37.46% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 130.00 | 1.44 | 0.77 | 1.02 | 0.00 | - | 1 | 3 | 37.84% |
| AAPL250815P00135000 | 2024-10-07 3:35PM EDT | 135.00 | 1.18 | 0.79 | 0.95 | 0.00 | - | 2 | 27 | 35.28% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 140.00 | 1.80 | 1.08 | 1.37 | 0.00 | - | 5 | 18 | 35.83% |
| AAPL250815P00145000 | 2024-10-09 3:50PM EDT | 145.00 | 1.33 | 1.11 | 1.28 | 0.00 | - | 1 | 17 | 33.31% |
| AAPL250815P00150000 | 2024-10-11 10:11AM EDT | 150.00 | 1.63 | 1.32 | 1.49 | 0.00 | - | 1 | 432 | 32.40% |
| AAPL250815P00155000 | 2024-10-14 2:41PM EDT | 155.00 | 1.71 | 1.56 | 1.73 | 0.00 | - | 5 | 164 | 31.51% |
| AAPL250815P00160000 | 2024-10-09 2:53PM EDT | 160.00 | 2.19 | 1.84 | 2.02 | 0.00 | - | 1 | 47 | 30.70% |
| AAPL250815P00165000 | 2024-10-14 3:12PM EDT | 165.00 | 2.39 | 2.17 | 2.36 | 0.00 | - | 13 | 261 | 29.91% |
| AAPL250815P00170000 | 2024-10-11 12:35PM EDT | 170.00 | 3.10 | 2.55 | 2.76 | 0.00 | - | 1 | 77 | 29.18% |
| AAPL250815P00175000 | 2024-10-15 9:30AM EDT | 175.00 | 3.15 | 2.99 | 3.15 | -0.20 | -5.99% | 28 | 205 | 28.27% |
| AAPL250815P00180000 | 2024-10-14 10:53AM EDT | 180.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 9 | 1,799 | 27.88% |
| AAPL250815P00185000 | 2024-10-14 9:35AM EDT | 185.00 | 4.58 | 4.10 | 4.40 | 0.00 | - | 3 | 941 | 27.17% |
| AAPL250815P00190000 | 2024-10-14 9:35AM EDT | 190.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| AAPL250815P00195000 | 2024-10-14 3:37PM EDT | 195.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 3.13% |
| AAPL250815P00200000 | 2024-10-14 3:42PM EDT | 200.00 | 7.05 | 6.60 | 6.90 | 0.00 | - | 3 | 575 | 25.36% |
| AAPL250815P00205000 | 2024-10-14 3:36PM EDT | 205.00 | 8.25 | 7.65 | 8.05 | 0.00 | - | 1 | 886 | 24.90% |
| AAPL250815P00210000 | 2024-10-14 2:54PM EDT | 210.00 | 9.55 | 8.90 | 9.20 | 0.00 | - | 21 | 623 | 24.24% |
| AAPL250815P00215000 | 2024-10-14 2:36PM EDT | 215.00 | 11.10 | 10.30 | 10.60 | 0.00 | - | 1 | 404 | 23.74% |
| AAPL250815P00220000 | 2024-10-14 3:16PM EDT | 220.00 | 12.50 | 11.85 | 12.15 | 0.00 | - | 24 | 1,130 | 23.22% |
| AAPL250815P00225000 | 2024-10-14 2:33PM EDT | 225.00 | 14.70 | 13.55 | 14.00 | 0.00 | - | 16 | 1,108 | 22.86% |
| AAPL250815P00230000 | 2024-10-14 2:53PM EDT | 230.00 | 16.54 | 15.50 | 15.95 | 0.00 | - | 4 | 102 | 22.40% |
| AAPL250815P00235000 | 2024-10-11 9:42AM EDT | 235.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 24 | 305 | 0.20% |
| AAPL250815P00240000 | 2024-10-08 2:13PM EDT | 240.00 | 24.70 | 20.00 | 20.50 | 0.00 | - | 10 | 76 | 21.55% |
| AAPL250815P00245000 | 2024-10-04 1:18PM EDT | 245.00 | 27.45 | 22.55 | 23.05 | 0.00 | - | 1 | 8 | 21.09% |
| AAPL250815P00250000 | 2024-10-02 11:18AM EDT | 250.00 | 30.40 | 25.40 | 25.90 | 0.00 | - | 15 | 16 | 20.73% |
| AAPL250815P00255000 | 2024-09-19 2:57PM EDT | 255.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00260000 | 2024-10-07 1:10PM EDT | 260.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL250815P00265000 | 2024-10-03 10:43AM EDT | 265.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00270000 | 2024-10-01 9:37AM EDT | 270.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| AAPL250815P00275000 | 2024-08-29 3:54PM EDT | 275.00 | 46.80 | 47.80 | 50.00 | 0.00 | - | - | 0 | 28.44% |
| AAPL250815P00285000 | 2024-10-08 1:37PM EDT | 285.00 | 60.39 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250815P00290000 | 2024-10-08 1:37PM EDT | 290.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 300.00 | 72.20 | 69.55 | 73.60 | 0.00 | - | - | 0 | 33.43% |
| AAPL250815P00305000 | 2024-08-14 1:55PM EDT | 305.00 | 83.30 | 80.75 | 84.40 | 0.00 | - | 5 | 0 | 42.48% |
| AAPL250815P00315000 | 2024-08-13 3:35PM EDT | 315.00 | 94.41 | 90.40 | 94.10 | 0.00 | - | - | 0 | 44.56% |
© 2024 Yahoo. Todos los derechos reservados.