U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
208.14+0.65 (+0.31%)
Al cierre: 04:00PM EDT
208.59 +0.45 (+0.22%)
Fuera de horario: 04:01PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL251219C000500002024-06-18 11:12AM EDT50.00166.50159.40162.000.00-223077.42%
AAPL251219C000550002024-06-12 9:55AM EDT55.00162.73154.10157.800.00-2010174.04%
AAPL251219C000600002024-06-11 9:51AM EDT60.00141.25150.20152.800.00-223872.55%
AAPL251219C000650002024-06-12 9:47AM EDT65.00150.51145.85148.200.00-133770.78%
AAPL251219C000700002024-06-21 12:46PM EDT70.00144.50141.40143.600.00-486168.73%
AAPL251219C000750002024-06-17 11:07AM EDT75.00146.50137.00139.050.00-2035166.88%
AAPL251219C000800002024-06-07 2:11PM EDT80.00120.99132.30134.300.00-136164.13%
AAPL251219C000850002024-04-30 3:55PM EDT85.0092.10110.60113.850.00-503090.00%
AAPL251219C000900002024-06-17 10:56AM EDT90.00132.00122.60125.150.00-1020559.08%
AAPL251219C000950002024-06-21 1:36PM EDT95.00121.17117.50120.800.00-104456.67%
AAPL251219C001000002024-06-21 2:52PM EDT100.00116.71114.40115.250.00-51,51855.44%
AAPL251219C001050002024-06-20 9:31AM EDT105.00115.83109.85110.800.00-417253.70%
AAPL251219C001100002024-06-20 11:53AM EDT110.00108.45105.40106.300.00-162552.03%
AAPL251219C001150002024-06-21 12:27PM EDT115.00104.15101.00101.850.00-225550.47%
AAPL251219C001200002024-06-24 11:25AM EDT120.00100.6096.6597.30+0.14+0.14%1458349.52%
AAPL251219C001250002024-06-20 11:36AM EDT125.0094.0592.1592.950.00-149748.06%
AAPL251219C001300002024-06-20 12:35PM EDT130.0089.6587.9088.550.00-947146.48%
AAPL251219C001350002024-06-18 11:19AM EDT135.0089.1783.6584.300.00-11,22745.15%
AAPL251219C001400002024-06-24 2:21PM EDT140.0080.7279.5080.05-0.28-0.35%61,56243.79%
AAPL251219C001450002024-06-17 10:45AM EDT145.0082.8075.3575.900.00-2166642.56%
AAPL251219C001500002024-06-24 2:42PM EDT150.0072.0071.2571.85+0.80+1.12%122,45841.43%
AAPL251219C001550002024-06-20 2:24PM EDT155.0066.8567.3067.80-2.65-3.81%469340.24%
AAPL251219C001600002024-06-24 10:00AM EDT160.0063.8363.4063.90-1.76-2.68%31,40939.21%
AAPL251219C001650002024-06-24 11:19AM EDT165.0063.0059.6060.00+1.20+1.94%32,67038.11%
AAPL251219C001700002024-06-24 11:01AM EDT170.0058.2255.9556.25+2.59+4.66%24,31837.14%
AAPL251219C001750002024-06-24 3:35PM EDT175.0052.6052.3052.70-1.65-3.04%1481,89936.34%
AAPL251219C001800002024-06-24 2:03PM EDT180.0049.4548.8049.25-2.10-4.07%68,21935.56%
AAPL251219C001850002024-06-24 12:06PM EDT185.0047.9445.4045.85-0.07-0.15%42,42734.75%
AAPL251219C001900002024-06-24 3:36PM EDT190.0042.3542.2042.60+0.35+0.83%262,63434.01%
AAPL251219C001950002024-06-24 3:16PM EDT195.0039.7039.1039.45-1.15-2.82%111,90733.29%
AAPL251219C002000002024-06-24 3:39PM EDT200.0036.0036.1036.450.00-385,80432.62%
AAPL251219C002050002024-06-24 2:45PM EDT205.0034.0033.2533.55-0.85-2.44%331,30531.95%
AAPL251219C002100002024-06-24 1:34PM EDT210.0031.3830.6030.90-0.56-1.75%184,34731.43%
AAPL251219C002150002024-06-24 3:28PM EDT215.0028.4628.0528.35+0.69+2.48%66,21030.90%
AAPL251219C002200002024-06-24 2:17PM EDT220.0026.3025.5525.95+0.61+2.37%282,84630.41%
AAPL251219C002250002024-06-24 12:38PM EDT225.0024.9023.3523.75+0.08+0.32%111,10830.00%
AAPL251219C002300002024-06-24 3:30PM EDT230.0021.5321.3021.60+0.18+0.84%582,71029.53%
AAPL251219C002350002024-06-24 12:15PM EDT235.0020.9519.4019.65+0.55+2.70%21,40029.15%
AAPL251219C002400002024-06-24 11:55AM EDT240.0019.5217.6517.80+0.64+3.39%181,58728.75%
AAPL251219C002450002024-06-20 3:03PM EDT245.0016.9015.9516.200.00-2859928.50%
AAPL251219C002500002024-06-24 3:25PM EDT250.0014.7014.4014.60-0.55-3.61%306,80928.13%
AAPL251219C002600002024-06-24 11:21AM EDT260.0013.4811.7511.95+0.95+7.58%472427.67%
AAPL251219C002700002024-06-21 12:53PM EDT270.0010.369.609.850.00-11,13027.42%
AAPL251219C002800002024-06-24 1:26PM EDT280.008.357.858.05-0.05-0.60%11,47027.15%
AAPL251219C002900002024-06-20 11:44AM EDT290.007.256.456.600.00-13,48526.98%
AAPL251219C003000002024-06-24 1:09PM EDT300.005.635.255.40+0.01+0.18%295,51726.83%
AAPL251219C003100002024-06-24 12:49PM EDT310.004.654.304.50+0.30+6.90%604,36526.87%
AAPL251219C003200002024-06-24 10:26AM EDT320.003.853.653.80-0.25-6.10%1682927.00%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL251219P000500002024-06-24 1:07PM EDT50.000.040.030.11+0.01+33.33%202,68746.58%
AAPL251219P000550002024-06-18 3:44PM EDT55.000.070.070.130.00-1530444.43%
AAPL251219P000600002024-06-18 3:43PM EDT60.000.090.040.150.00-6740042.33%
AAPL251219P000650002024-06-17 3:00PM EDT65.000.070.060.170.00-2046740.33%
AAPL251219P000700002024-06-24 2:18PM EDT70.000.150.110.20+0.01+7.14%579038.72%
AAPL251219P000750002024-06-21 1:43PM EDT75.000.180.120.220.00-101,68236.82%
AAPL251219P000800002024-06-24 2:18PM EDT80.000.210.170.27-0.03-12.50%51,46435.62%
AAPL251219P000850002024-06-13 3:54PM EDT85.000.280.210.340.00-21,27334.64%
AAPL251219P000900002024-06-13 3:57PM EDT90.000.350.290.390.00-32,92233.28%
AAPL251219P000950002024-06-11 11:04AM EDT95.000.420.360.490.00-21,10832.45%
AAPL251219P001000002024-06-24 2:04PM EDT100.000.520.470.61-0.06-10.34%389431.64%
AAPL251219P001050002024-06-24 2:08PM EDT105.000.670.600.73+0.03+4.69%1031030.69%
AAPL251219P001100002024-06-24 1:33PM EDT110.000.790.770.91+0.01+1.28%472130.04%
AAPL251219P001150002024-06-24 2:02PM EDT115.001.050.981.08+0.09+9.37%30082329.17%
AAPL251219P001200002024-06-24 3:14PM EDT120.001.221.201.30-0.04-3.17%3344,10028.43%
AAPL251219P001250002024-06-24 11:18AM EDT125.001.391.451.56-0.11-7.33%11,99527.73%
AAPL251219P001300002024-06-20 12:24PM EDT130.001.851.751.890.00-12,76127.14%
AAPL251219P001350002024-06-24 3:20PM EDT135.002.212.152.240.00-14097926.47%
AAPL251219P001400002024-06-24 12:56PM EDT140.002.532.582.67-0.13-4.89%203,88925.87%
AAPL251219P001450002024-06-14 2:53PM EDT145.002.843.053.200.00-61,35525.37%
AAPL251219P001500002024-06-24 2:21PM EDT150.003.643.653.80+0.14+4.00%14,04924.86%
AAPL251219P001550002024-06-24 12:56PM EDT155.004.204.304.45+0.07+1.69%141,55424.29%
AAPL251219P001600002024-06-24 3:19PM EDT160.005.035.005.20-0.02-0.40%97,93723.74%
AAPL251219P001650002024-06-24 3:19PM EDT165.005.855.856.10+0.13+2.27%253,10623.28%
AAPL251219P001700002024-06-24 3:26PM EDT170.006.856.857.05+0.05+0.74%102,25122.73%
AAPL251219P001750002024-06-24 2:08PM EDT175.007.957.908.10+0.35+4.61%207,85522.17%
AAPL251219P001800002024-06-24 11:51AM EDT180.008.519.209.35-0.34-3.84%647,29921.70%
AAPL251219P001850002024-06-24 12:56PM EDT185.0010.2310.5010.70-0.39-3.67%171,85821.19%
AAPL251219P001900002024-06-24 1:46PM EDT190.0011.8011.9012.20+0.32+2.79%5573,31220.68%
AAPL251219P001950002024-06-21 12:22PM EDT195.0012.9713.6013.850.00-263,08520.17%
AAPL251219P002000002024-06-24 2:37PM EDT200.0015.3515.4515.65+0.50+3.37%73,41619.63%
AAPL251219P002050002024-06-24 1:35PM EDT205.0017.0717.3017.60+0.99+6.16%162,03819.07%
AAPL251219P002100002024-06-24 12:45PM EDT210.0018.8219.4519.80+0.13+0.70%23,16418.57%
AAPL251219P002150002024-06-24 3:31PM EDT215.0022.0021.8022.10+0.25+1.15%424,17917.98%
AAPL251219P002200002024-06-20 9:32AM EDT220.0023.0024.2524.650.00-21,81317.42%
AAPL251219P002250002024-06-24 10:30AM EDT225.0026.9126.9527.45+0.42+1.59%21,54016.90%
AAPL251219P002300002024-06-24 10:19AM EDT230.0029.6829.9030.30+0.08+0.27%421816.19%
AAPL251219P002350002024-06-24 3:18PM EDT235.0032.9432.9033.60+1.16+3.65%4644315.71%
AAPL251219P002400002024-06-21 12:22PM EDT240.0035.0035.8537.300.00-2617415.45%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.7274.5077.850.00-5151.56%
AAPL251219P002500002024-06-17 3:51PM EDT250.0038.6043.1045.100.00-6814.71%
AAPL251219P002600002024-06-17 3:13PM EDT260.0044.9351.4053.150.00-210612.95%
AAPL251219P002700002024-06-14 12:20PM EDT270.0058.3060.0063.550.00-707015.49%
AAPL251219P002800002024-05-08 3:10PM EDT280.0096.0081.4084.950.00-1033.24%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-1036.08%
AAPL251219P003000002024-06-17 10:40AM EDT300.0083.8690.0593.550.00-27019.86%
AAPL251219P003100002024-05-22 3:44PM EDT310.00118.77100.60104.500.00-5023.42%