Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-07-19 1:33PM EDT | 50.00 | 176.70 | 168.20 | 172.05 | 0.00 | - | 5 | 226 | 78.52% |
| AAPL251219C00055000 | 2024-07-24 10:55AM EDT | 55.00 | 166.94 | 163.55 | 167.15 | 0.00 | - | 2 | 100 | 75.21% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 60.00 | 160.99 | 159.50 | 162.30 | 0.00 | - | 1 | 237 | 74.13% |
| AAPL251219C00065000 | 2024-07-17 12:23PM EDT | 65.00 | 166.72 | 154.80 | 157.75 | 0.00 | - | 1 | 336 | 71.86% |
| AAPL251219C00070000 | 2024-06-21 12:46PM EDT | 70.00 | 144.50 | 155.50 | 160.50 | 0.00 | - | 4 | 861 | 94.24% |
| AAPL251219C00075000 | 2024-07-24 3:29PM EDT | 75.00 | 146.78 | 145.50 | 148.30 | 0.00 | - | 15 | 0 | 66.87% |
| AAPL251219C00080000 | 2024-06-27 12:59PM EDT | 80.00 | 139.32 | 140.90 | 143.75 | 0.00 | - | 1 | 361 | 64.97% |
| AAPL251219C00085000 | 2024-07-17 10:27AM EDT | 85.00 | 147.53 | 136.30 | 139.05 | 0.00 | - | 1 | 0 | 62.79% |
| AAPL251219C00090000 | 2024-07-12 9:30AM EDT | 90.00 | 144.17 | 131.20 | 134.70 | 0.00 | - | 80 | 0 | 60.42% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 95.00 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 76.84% |
| AAPL251219C00100000 | 2024-07-15 10:29AM EDT | 100.00 | 142.05 | 122.50 | 125.30 | 0.00 | - | 26 | 0 | 57.11% |
| AAPL251219C00105000 | 2024-07-25 2:22PM EDT | 105.00 | 121.05 | 118.30 | 120.30 | 0.00 | - | 1 | 172 | 55.24% |
| AAPL251219C00110000 | 2024-07-25 12:09PM EDT | 110.00 | 115.80 | 114.05 | 115.45 | 0.00 | - | 42 | 0 | 53.52% |
| AAPL251219C00115000 | 2024-07-08 12:47PM EDT | 115.00 | 118.85 | 109.25 | 111.20 | 0.00 | - | 107 | 0 | 51.88% |
| AAPL251219C00120000 | 2024-07-19 12:18PM EDT | 120.00 | 112.35 | 105.05 | 106.40 | 0.00 | - | 10 | 562 | 50.29% |
| AAPL251219C00125000 | 2024-07-23 3:05PM EDT | 125.00 | 107.87 | 100.50 | 101.95 | 0.00 | - | 16 | 481 | 50.23% |
| AAPL251219C00130000 | 2024-07-25 10:38AM EDT | 130.00 | 95.37 | 96.10 | 97.50 | 0.00 | - | 9 | 460 | 48.65% |
| AAPL251219C00135000 | 2024-07-25 2:21PM EDT | 135.00 | 94.22 | 91.80 | 93.15 | 0.00 | - | 25 | 0 | 47.25% |
| AAPL251219C00140000 | 2024-07-26 3:10PM EDT | 140.00 | 87.99 | 87.40 | 88.80 | -6.42 | -6.80% | 5 | 1,549 | 45.83% |
| AAPL251219C00145000 | 2024-07-15 3:12PM EDT | 145.00 | 100.21 | 83.20 | 84.50 | 0.00 | - | 10 | 0 | 44.48% |
| AAPL251219C00150000 | 2024-07-26 3:30PM EDT | 150.00 | 79.45 | 79.05 | 80.20 | -1.92 | -2.36% | 6 | 0 | 43.09% |
| AAPL251219C00155000 | 2024-07-25 12:16PM EDT | 155.00 | 77.63 | 74.95 | 76.05 | 0.00 | - | 3 | 0 | 41.91% |
| AAPL251219C00160000 | 2024-07-26 3:43PM EDT | 160.00 | 71.40 | 71.00 | 71.90 | +0.44 | +0.62% | 11 | 0 | 40.68% |
| AAPL251219C00165000 | 2024-07-25 9:30AM EDT | 165.00 | 68.35 | 67.20 | 67.80 | 0.00 | - | 1 | 0 | 39.48% |
| AAPL251219C00170000 | 2024-07-25 12:10PM EDT | 170.00 | 65.14 | 63.30 | 63.90 | 0.00 | - | 3 | 0 | 38.50% |
| AAPL251219C00175000 | 2024-07-26 10:20AM EDT | 175.00 | 59.20 | 59.45 | 60.15 | +0.80 | +1.37% | 1 | 0 | 37.64% |
| AAPL251219C00180000 | 2024-07-26 9:53AM EDT | 180.00 | 55.70 | 55.85 | 56.50 | -0.01 | -0.02% | 1 | 8,043 | 36.82% |
| AAPL251219C00185000 | 2024-07-26 10:07AM EDT | 185.00 | 51.60 | 52.30 | 52.85 | -1.40 | -2.64% | 2 | 2,087 | 35.92% |
| AAPL251219C00190000 | 2024-07-26 3:19PM EDT | 190.00 | 49.30 | 48.90 | 49.50 | -0.53 | -1.06% | 11 | 0 | 35.28% |
| AAPL251219C00195000 | 2024-07-26 3:06PM EDT | 195.00 | 45.62 | 45.60 | 46.15 | -0.73 | -1.57% | 2 | 1,883 | 34.55% |
| AAPL251219C00200000 | 2024-07-25 3:10PM EDT | 200.00 | 44.04 | 42.35 | 43.00 | 0.00 | - | 74 | 0 | 33.94% |
| AAPL251219C00205000 | 2024-07-25 1:02PM EDT | 205.00 | 41.10 | 39.30 | 39.90 | 0.00 | - | 3 | 1,370 | 33.28% |
| AAPL251219C00210000 | 2024-07-25 12:26PM EDT | 210.00 | 37.05 | 36.45 | 37.00 | -1.18 | -3.09% | 4 | 4,334 | 32.73% |
| AAPL251219C00215000 | 2024-07-25 3:40PM EDT | 215.00 | 34.95 | 33.60 | 34.20 | 0.00 | - | 2 | 0 | 32.18% |
| AAPL251219C00220000 | 2024-07-26 2:41PM EDT | 220.00 | 30.74 | 30.90 | 31.50 | -2.06 | -6.28% | 31 | 0 | 31.62% |
| AAPL251219C00225000 | 2024-07-25 1:08PM EDT | 225.00 | 30.51 | 28.40 | 29.00 | 0.00 | - | 21 | 0 | 31.16% |
| AAPL251219C00230000 | 2024-07-25 12:22PM EDT | 230.00 | 26.55 | 26.10 | 26.65 | -1.45 | -5.18% | 8 | 2,608 | 30.73% |
| AAPL251219C00235000 | 2024-07-25 10:05AM EDT | 235.00 | 23.75 | 23.90 | 24.35 | +0.25 | +1.06% | 1 | 1,775 | 30.24% |
| AAPL251219C00240000 | 2024-07-25 10:16AM EDT | 240.00 | 21.55 | 21.85 | 22.25 | +0.18 | +0.84% | 2 | 1,854 | 29.84% |
| AAPL251219C00245000 | 2024-07-25 12:33PM EDT | 245.00 | 21.60 | 19.90 | 20.30 | 0.00 | - | 13 | 1,697 | 29.48% |
| AAPL251219C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 18.20 | 18.10 | 18.45 | -1.34 | -6.86% | 19 | 0 | 29.10% |
| AAPL251219C00260000 | 2024-07-26 3:05PM EDT | 260.00 | 15.00 | 14.90 | 15.25 | -1.11 | -6.89% | 22 | 1,659 | 28.54% |
| AAPL251219C00270000 | 2024-07-26 10:32AM EDT | 270.00 | 12.10 | 12.20 | 12.50 | -1.41 | -10.44% | 45 | 0 | 28.03% |
| AAPL251219C00280000 | 2024-07-26 10:04AM EDT | 280.00 | 10.25 | 9.95 | 10.25 | -0.96 | -8.56% | 3 | 0 | 27.66% |
| AAPL251219C00290000 | 2024-07-25 3:40PM EDT | 290.00 | 8.20 | 8.15 | 8.45 | -0.82 | -9.09% | 7 | 0 | 27.44% |
| AAPL251219C00300000 | 2024-07-26 3:41PM EDT | 300.00 | 6.75 | 6.65 | 6.95 | -0.45 | -6.25% | 2,598 | 5,928 | 27.27% |
| AAPL251219C00310000 | 2024-07-26 3:40PM EDT | 310.00 | 5.55 | 5.40 | 5.65 | -0.35 | -5.93% | 57 | 0 | 27.04% |
| AAPL251219C00320000 | 2024-07-26 1:14PM EDT | 320.00 | 4.70 | 4.40 | 4.70 | -0.45 | -8.74% | 14 | 0 | 27.04% |
| AAPL251219C00330000 | 2024-07-26 12:52PM EDT | 330.00 | 3.95 | 3.55 | 3.85 | -0.45 | -10.23% | 1 | 0 | 26.94% |
| AAPL251219C00340000 | 2024-07-26 12:36PM EDT | 340.00 | 3.21 | 3.00 | 3.25 | -0.04 | -1.23% | 1 | 0 | 27.06% |
| AAPL251219C00350000 | 2024-07-25 1:23PM EDT | 350.00 | 2.89 | 2.52 | 2.67 | 0.00 | - | 6 | 0 | 27.00% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-07-18 3:52PM EDT | 50.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 416 | 2,881 | 49.32% |
| AAPL251219P00055000 | 2024-07-17 9:30AM EDT | 55.00 | 0.07 | 0.08 | 0.18 | 0.00 | - | 30 | 293 | 49.02% |
| AAPL251219P00060000 | 2024-07-12 11:34AM EDT | 60.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 2 | 408 | 46.63% |
| AAPL251219P00065000 | 2024-07-15 1:40PM EDT | 65.00 | 0.10 | 0.12 | 0.23 | 0.00 | - | 2 | 1,069 | 44.63% |
| AAPL251219P00070000 | 2024-07-23 10:56AM EDT | 70.00 | 0.18 | 0.15 | 0.26 | 0.00 | - | 7 | 812 | 42.73% |
| AAPL251219P00075000 | 2024-07-17 1:22PM EDT | 75.00 | 0.20 | 0.17 | 0.28 | 0.00 | - | 10 | 1,874 | 40.67% |
| AAPL251219P00080000 | 2024-07-17 1:21PM EDT | 80.00 | 0.24 | 0.21 | 0.32 | 0.00 | - | 10 | 1,597 | 39.09% |
| AAPL251219P00085000 | 2024-07-19 10:07AM EDT | 85.00 | 0.23 | 0.26 | 0.37 | 0.00 | - | 55 | 1,272 | 37.65% |
| AAPL251219P00090000 | 2024-07-19 3:56PM EDT | 90.00 | 0.33 | 0.31 | 0.44 | 0.00 | - | 9 | 2,976 | 36.48% |
| AAPL251219P00095000 | 2024-07-17 1:20PM EDT | 95.00 | 0.37 | 0.37 | 0.50 | 0.00 | - | 5 | 1,250 | 35.11% |
| AAPL251219P00100000 | 2024-07-26 3:44PM EDT | 100.00 | 0.46 | 0.46 | 0.58 | 0.00 | - | 4 | 876 | 33.94% |
| AAPL251219P00105000 | 2024-07-18 11:50AM EDT | 105.00 | 0.57 | 0.56 | 0.70 | 0.00 | - | 5 | 323 | 33.06% |
| AAPL251219P00110000 | 2024-07-25 11:37AM EDT | 110.00 | 0.75 | 0.69 | 0.83 | 0.00 | - | 1 | 716 | 32.13% |
| AAPL251219P00115000 | 2024-07-23 3:41PM EDT | 115.00 | 0.73 | 0.81 | 1.00 | 0.00 | - | 6 | 844 | 31.35% |
| AAPL251219P00120000 | 2024-07-24 11:22AM EDT | 120.00 | 1.01 | 1.04 | 1.14 | 0.00 | - | 10 | 4,031 | 30.30% |
| AAPL251219P00125000 | 2024-07-26 1:21PM EDT | 125.00 | 1.24 | 1.25 | 1.36 | -0.01 | -0.80% | 2 | 1,975 | 29.57% |
| AAPL251219P00130000 | 2024-07-24 12:05PM EDT | 130.00 | 1.68 | 1.46 | 1.60 | 0.00 | - | 2 | 2,778 | 28.80% |
| AAPL251219P00135000 | 2024-07-24 3:29PM EDT | 135.00 | 1.95 | 1.79 | 1.91 | 0.00 | - | 2 | 916 | 28.17% |
| AAPL251219P00140000 | 2024-07-25 3:57PM EDT | 140.00 | 2.31 | 2.14 | 2.26 | 0.00 | - | 2 | 3,281 | 27.53% |
| AAPL251219P00145000 | 2024-07-24 2:34PM EDT | 145.00 | 2.73 | 2.52 | 2.67 | 0.00 | - | 1 | 1,355 | 26.93% |
| AAPL251219P00150000 | 2024-07-26 3:18PM EDT | 150.00 | 3.05 | 3.00 | 3.15 | -0.31 | -9.23% | 12 | 3,809 | 26.37% |
| AAPL251219P00155000 | 2024-07-25 3:18PM EDT | 155.00 | 3.65 | 3.50 | 3.75 | 0.00 | - | 2 | 1,586 | 25.92% |
| AAPL251219P00160000 | 2024-07-25 11:37AM EDT | 160.00 | 4.39 | 4.20 | 4.45 | +0.09 | +2.09% | 2,500 | 7,994 | 25.52% |
| AAPL251219P00165000 | 2024-07-25 2:33PM EDT | 165.00 | 4.95 | 4.85 | 5.15 | 0.00 | - | 3 | 2,426 | 24.94% |
| AAPL251219P00170000 | 2024-07-24 1:33PM EDT | 170.00 | 6.02 | 5.75 | 5.95 | 0.00 | - | 22 | 2,294 | 24.40% |
| AAPL251219P00175000 | 2024-07-24 10:47AM EDT | 175.00 | 6.70 | 6.65 | 6.95 | 0.00 | - | 2 | 7,934 | 24.01% |
| AAPL251219P00180000 | 2024-07-26 12:47PM EDT | 180.00 | 7.65 | 7.70 | 8.00 | -0.53 | -6.48% | 20 | 7,441 | 23.53% |
| AAPL251219P00185000 | 2024-07-26 10:42AM EDT | 185.00 | 9.37 | 8.90 | 9.25 | +0.65 | +7.45% | 2 | 1,856 | 23.16% |
| AAPL251219P00190000 | 2024-07-26 12:58PM EDT | 190.00 | 10.05 | 10.15 | 10.50 | -0.32 | -3.09% | 213 | 3,251 | 22.62% |
| AAPL251219P00195000 | 2024-07-24 2:28PM EDT | 195.00 | 12.05 | 11.65 | 12.00 | 0.00 | - | 288 | 3,105 | 22.22% |
| AAPL251219P00200000 | 2024-07-25 12:35PM EDT | 200.00 | 13.60 | 13.20 | 13.60 | +0.70 | +5.43% | 1 | 3,450 | 21.77% |
| AAPL251219P00205000 | 2024-07-26 11:25AM EDT | 205.00 | 15.23 | 14.90 | 15.35 | +0.18 | +1.20% | 20 | 2,261 | 21.32% |
| AAPL251219P00210000 | 2024-07-25 3:50PM EDT | 210.00 | 17.05 | 16.75 | 17.25 | 0.00 | - | 60 | 1,918 | 20.85% |
| AAPL251219P00215000 | 2024-07-26 1:43PM EDT | 215.00 | 19.00 | 18.80 | 19.30 | +0.15 | +0.80% | 6 | 4,163 | 20.37% |
| AAPL251219P00220000 | 2024-07-26 3:04PM EDT | 220.00 | 21.38 | 21.00 | 21.50 | +0.13 | +0.61% | 15 | 1,739 | 19.86% |
| AAPL251219P00225000 | 2024-07-25 12:14PM EDT | 225.00 | 23.00 | 23.40 | 23.90 | 0.00 | - | 26 | 1,591 | 19.37% |
| AAPL251219P00230000 | 2024-07-26 10:42AM EDT | 230.00 | 27.03 | 26.05 | 26.55 | +1.53 | +6.00% | 2 | 257 | 18.94% |
| AAPL251219P00235000 | 2024-07-25 2:12PM EDT | 235.00 | 28.35 | 28.70 | 29.25 | 0.00 | - | 87 | 495 | 18.36% |
| AAPL251219P00240000 | 2024-07-25 3:44PM EDT | 240.00 | 31.60 | 31.50 | 32.30 | 0.00 | - | 12 | 617 | 17.94% |
| AAPL251219P00245000 | 2024-07-18 1:45PM EDT | 245.00 | 31.41 | 33.30 | 36.20 | 0.00 | - | 27 | 102 | 18.22% |
| AAPL251219P00250000 | 2024-07-18 2:56PM EDT | 250.00 | 34.80 | 37.85 | 39.45 | 0.00 | - | 1 | 310 | 17.62% |
| AAPL251219P00260000 | 2024-07-15 12:52PM EDT | 260.00 | 34.83 | 44.60 | 47.35 | 0.00 | - | 5 | 92 | 17.44% |
| AAPL251219P00270000 | 2024-07-25 9:30AM EDT | 270.00 | 52.75 | 52.40 | 55.25 | 0.00 | - | 1 | 4 | 16.47% |
| AAPL251219P00280000 | 2024-07-18 3:21PM EDT | 280.00 | 57.55 | 61.30 | 63.85 | 0.00 | - | 10 | 60 | 15.63% |
| AAPL251219P00290000 | 2024-07-18 3:54PM EDT | 290.00 | 66.35 | 71.30 | 72.85 | 0.00 | - | 435 | 435 | 14.47% |
| AAPL251219P00300000 | 2024-07-22 9:30AM EDT | 300.00 | 82.98 | 80.40 | 83.45 | +9.83 | +13.44% | 2 | 2 | 17.63% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 35.97% |
© 2024 Yahoo. Todos los derechos reservados.