U.S. markets close in 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
208.30+0.81 (+0.39%)
A partir del 03:49PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL260116C000500002024-06-21 3:54PM EDT50.00161.50159.60162.000.00-128175.11%
AAPL260116C000550002024-06-12 9:55AM EDT55.00162.73155.00157.550.00-2029273.22%
AAPL260116C000600002024-06-20 12:31PM EDT60.00152.85150.00153.350.00-12570.85%
AAPL260116C000650002024-06-12 3:41PM EDT65.00154.33145.40148.750.00-14468.53%
AAPL260116C000700002024-06-12 9:48AM EDT70.00144.67141.35143.700.00-118166.48%
AAPL260116C000750002024-06-21 2:57PM EDT75.00139.98136.25139.500.00-111864.06%
AAPL260116C000800002024-06-12 10:11AM EDT80.00141.90132.35134.550.00-3935162.53%
AAPL260116C000850002024-06-14 3:46PM EDT85.00130.43127.60130.100.00-116260.39%
AAPL260116C000900002024-06-24 10:35AM EDT90.00123.70122.90125.65-5.90-4.55%17558.37%
AAPL260116C000950002024-06-12 2:59PM EDT95.00131.20117.95121.300.00-18556.19%
AAPL260116C001000002024-06-24 1:46PM EDT100.00116.50114.80115.60+0.45+0.39%1176754.66%
AAPL260116C001050002024-06-20 11:08AM EDT105.00110.05110.25111.15-3.37-2.97%219152.93%
AAPL260116C001100002024-06-17 2:36PM EDT110.00116.25105.55107.000.00-110651.38%
AAPL260116C001150002024-06-17 1:46PM EDT115.00111.70101.40102.250.00-116050.68%
AAPL260116C001200002024-06-20 1:35PM EDT120.0098.7097.0597.750.00-1159948.91%
AAPL260116C001250002024-06-24 3:16PM EDT125.0093.7892.7593.45-6.77-6.73%250547.54%
AAPL260116C001300002024-06-24 3:30PM EDT130.0088.8188.5089.15-2.13-2.34%5274946.15%
AAPL260116C001350002024-06-24 11:23AM EDT135.0088.1584.3584.80-3.60-3.92%1630844.64%
AAPL260116C001400002024-06-17 1:15PM EDT140.0089.0080.1580.700.00-387343.53%
AAPL260116C001450002024-06-24 3:12PM EDT145.0076.9076.4576.95-0.70-0.90%323142.89%
AAPL260116C001500002024-06-24 12:03PM EDT150.0075.2072.0072.40+1.20+1.62%112,14641.00%
AAPL260116C001550002024-06-24 9:35AM EDT155.0067.5568.0568.45-1.95-2.81%327139.96%
AAPL260116C001600002024-06-24 2:41PM EDT160.0065.0064.2064.50-1.00-1.52%252738.86%
AAPL260116C001650002024-06-24 1:40PM EDT165.0061.8260.3560.70-0.63-1.01%41,27237.89%
AAPL260116C001700002024-06-24 1:25PM EDT170.0058.1056.6557.15-1.52-2.55%152,02837.16%
AAPL260116C001750002024-06-24 2:21PM EDT175.0054.1053.1553.40-0.71-1.30%12,98436.11%
AAPL260116C001800002024-06-24 2:04PM EDT180.0050.5049.6550.10-0.82-1.60%75,09735.50%
AAPL260116C001850002024-06-21 1:04PM EDT185.0047.7446.3046.60-0.36-0.75%12,24634.58%
AAPL260116C001900002024-06-24 3:16PM EDT190.0043.7543.1043.50+1.22+2.87%275,65834.00%
AAPL260116C001950002024-06-24 12:34PM EDT195.0041.7740.0040.30+1.17+2.88%47,81933.23%
AAPL260116C002000002024-06-24 3:18PM EDT200.0037.7537.0537.35-0.76-1.97%1348,71932.62%
AAPL260116C002050002024-06-24 2:09PM EDT205.0034.8834.2534.45-1.52-4.18%132,44831.96%
AAPL260116C002100002024-06-24 3:30PM EDT210.0031.8031.5531.85+0.35+1.11%643,95631.49%
AAPL260116C002150002024-06-24 2:14PM EDT215.0029.6728.9529.25-0.83-2.72%413,06730.92%
AAPL260116C002200002024-06-24 3:06PM EDT220.0027.0026.5526.85-1.14-4.05%5810,76130.44%
AAPL260116C002250002024-06-24 3:32PM EDT225.0024.6024.3024.60+0.25+1.03%1083,47430.00%
AAPL260116C002300002024-06-24 3:12PM EDT230.0022.7022.2022.50+0.70+3.18%6104,58029.60%
AAPL260116C002350002024-06-24 2:17PM EDT235.0020.8020.2520.50+0.45+2.21%513,84029.18%
AAPL260116C002400002024-06-24 11:38AM EDT240.0020.6418.4518.70+2.24+12.17%492,07028.86%
AAPL260116C002450002024-06-21 10:56AM EDT245.0018.2016.8017.00-0.22-1.19%12,53428.53%
AAPL260116C002500002024-06-24 3:32PM EDT250.0015.4015.2515.50+1.07+7.47%17610,73628.30%
AAPL260116C002550002024-06-24 12:37PM EDT255.0014.9413.8514.00+0.15+1.01%488927.96%
AAPL260116C002600002024-06-24 1:24PM EDT260.0013.2012.5512.70+0.64+5.10%988527.74%
AAPL260116C002650002024-06-24 12:50PM EDT265.0012.1511.3011.55+0.80+7.05%479227.58%
AAPL260116C002700002024-06-24 10:17AM EDT270.0010.5010.2510.45-0.43-3.93%629227.38%
AAPL260116C002750002024-06-24 10:11AM EDT275.009.599.259.50-0.43-4.29%139427.26%
AAPL260116C002800002024-06-21 3:52PM EDT280.008.858.408.600.00-1051927.11%
AAPL260116C002850002024-06-21 1:18PM EDT285.008.157.657.800.00-119327.00%
AAPL260116C002900002024-06-24 2:02PM EDT290.007.106.957.20-0.20-2.74%1384627.08%
AAPL260116C003000002024-06-24 2:48PM EDT300.005.955.705.85+0.25+4.39%3717,75226.80%
AAPL260116C003100002024-06-24 2:21PM EDT310.005.054.754.85+0.25+5.21%103,00726.74%
AAPL260116C003200002024-06-24 2:14PM EDT320.004.153.954.10+0.35+9.21%2723826.83%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL260116P000500002024-06-24 2:15PM EDT50.000.060.050.11-0.01-14.29%191645.51%
AAPL260116P000550002024-06-11 2:55PM EDT55.000.060.020.150.00-209044.09%
AAPL260116P000600002024-06-11 2:56PM EDT60.000.070.040.170.00-104541.94%
AAPL260116P000650002024-06-11 2:57PM EDT65.000.100.080.180.00-534339.65%
AAPL260116P000700002024-06-18 3:45PM EDT70.000.120.090.230.00-126738.48%
AAPL260116P000750002024-06-13 9:35AM EDT75.000.220.140.240.00-289336.38%
AAPL260116P000800002024-06-21 1:42PM EDT80.000.240.190.28-0.01-4.00%224734.94%
AAPL260116P000850002024-06-12 11:34AM EDT85.000.350.240.350.00-14857933.94%
AAPL260116P000900002024-06-21 1:23PM EDT90.000.380.320.420.00-289232.84%
AAPL260116P000950002024-06-24 1:50PM EDT95.000.460.400.52+0.01+2.22%22,09331.96%
AAPL260116P001000002024-06-18 3:19PM EDT100.000.580.530.650.00-111,26031.21%
AAPL260116P001050002024-06-24 2:50PM EDT105.000.770.670.81+0.11+16.67%833430.53%
AAPL260116P001100002024-06-21 2:52PM EDT110.000.850.840.980.00-267629.74%
AAPL260116P001150002024-06-21 11:14AM EDT115.001.071.051.150.00-135428.83%
AAPL260116P001200002024-06-24 11:12AM EDT120.001.211.291.38-0.14-10.37%11,91228.11%
AAPL260116P001250002024-06-24 11:33AM EDT125.001.481.571.67-0.17-10.30%32,11327.50%
AAPL260116P001300002024-06-20 12:31PM EDT130.002.001.892.000.00-161,72326.87%
AAPL260116P001350002024-06-20 11:26AM EDT135.002.352.292.380.00-12,02926.25%
AAPL260116P001400002024-06-20 3:51PM EDT140.002.822.732.830.00-42,21825.68%
AAPL260116P001450002024-06-24 10:51AM EDT145.003.153.203.40-0.20-5.97%61,95225.23%
AAPL260116P001500002024-06-24 3:20PM EDT150.003.853.853.95-0.05-1.28%679,05424.59%
AAPL260116P001550002024-06-24 2:39PM EDT155.004.454.454.60+0.10+2.30%11,96424.00%
AAPL260116P001600002024-06-24 1:58PM EDT160.005.215.205.40-0.29-5.27%73,21023.53%
AAPL260116P001650002024-06-20 3:51PM EDT165.006.256.206.300.00-334,06423.05%
AAPL260116P001700002024-06-24 2:42PM EDT170.007.107.107.30+0.23+3.35%46,92722.56%
AAPL260116P001750002024-06-24 2:09PM EDT175.008.198.208.40+0.31+3.93%5072,85822.06%
AAPL260116P001800002024-06-24 10:17AM EDT180.009.159.459.65-0.41-4.29%43,85721.58%
AAPL260116P001850002024-06-24 2:09PM EDT185.0010.7610.8011.00-0.34-3.06%63,50621.06%
AAPL260116P001900002024-06-24 11:05AM EDT190.0011.6912.2512.55-0.87-6.93%93,15720.60%
AAPL260116P001950002024-06-24 2:23PM EDT195.0013.8013.9014.15+0.53+3.99%11,00620.04%
AAPL260116P002000002024-06-24 2:01PM EDT200.0015.5515.6515.90-0.55-3.42%2021,70019.46%
AAPL260116P002050002024-06-18 1:47PM EDT205.0016.4017.7517.950.00-2066819.01%
AAPL260116P002100002024-06-24 2:44PM EDT210.0019.8019.8520.10-0.20-1.00%555418.48%
AAPL260116P002150002024-06-21 2:26PM EDT215.0021.1922.1522.600.00-211518.09%
AAPL260116P002200002024-06-24 11:52AM EDT220.0023.3024.7024.95-1.50-6.05%125517.37%
AAPL260116P002250002024-06-20 2:30PM EDT225.0027.0027.2027.900.00-210417.03%
AAPL260116P002300002024-06-24 1:45PM EDT230.0029.7630.1530.70+0.47+1.60%24034116.32%
AAPL260116P002350002024-06-24 10:20AM EDT235.0032.6833.0533.90-0.03-0.09%27715.78%
AAPL260116P002400002024-06-24 12:05PM EDT240.0035.0036.4537.20-1.25-3.45%824815.09%
AAPL260116P002450002024-06-12 10:09AM EDT245.0035.7139.5042.050.00-4216.07%
AAPL260116P002500002024-06-24 2:01PM EDT250.0043.5543.1544.95+0.82+1.92%57514.32%
AAPL260116P002550002024-01-18 10:30AM EDT255.0068.8171.7574.600.00-1041.83%
AAPL260116P002600002024-06-21 9:51AM EDT260.0051.7052.2054.250.00-1615.08%
AAPL260116P002650002024-02-22 4:40PM EDT265.0080.2090.6594.450.00-1051.93%
AAPL260116P002700002024-06-12 3:24PM EDT270.0052.1560.0063.350.00-161614.99%
AAPL260116P002750002023-12-28 4:12PM EDT275.0081.1080.8084.500.00-320036.38%
AAPL260116P002800002023-12-26 2:30PM EDT280.0087.1785.8089.500.00-1037.40%
AAPL260116P002850002023-11-28 4:33PM EDT285.0095.1389.3593.050.00--036.86%
AAPL260116P002900002024-03-12 11:11AM EDT290.00117.40119.70121.750.00-3060.39%
AAPL260116P003000002024-06-20 2:59PM EDT300.0089.9089.7092.900.00-2018.00%
AAPL260116P003100002024-05-15 2:57PM EDT310.00119.9995.6599.400.00-110.00%