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
212.80 +0.31 (+0.15%)
Fuera de horario: 06:13PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL260618C000500002024-06-14 3:38PM EDT50.00164.88163.55167.30+15.78+10.58%113969.41%
AAPL260618C000550002024-06-12 11:48AM EDT55.00165.16159.00162.850.00-195667.54%
AAPL260618C000600002024-06-13 9:30AM EDT60.00157.76154.40158.300.00-111365.32%
AAPL260618C000650002024-06-11 10:41AM EDT65.00141.88149.95153.800.00-111863.57%
AAPL260618C000700002024-06-06 10:35AM EDT70.00130.72145.55149.300.00-17561.89%
AAPL260618C000750002024-05-09 2:58PM EDT75.00115.42126.05129.550.00-151280.00%
AAPL260618C000800002024-06-10 2:25PM EDT80.00121.50136.45140.400.00-13358.23%
AAPL260618C000850002024-05-03 9:41AM EDT85.00106.20112.00117.000.00-1830.00%
AAPL260618C000900002024-06-12 12:52PM EDT90.00132.25127.80131.500.00-21,48855.27%
AAPL260618C000950002024-06-12 11:10AM EDT95.00130.67123.20126.950.00-18153.35%
AAPL260618C001000002024-06-13 10:22AM EDT100.00122.25119.95121.60+0.45+0.37%144552.07%
AAPL260618C001050002024-06-12 12:48PM EDT105.00120.00115.25117.600.00-111050.67%
AAPL260618C001100002024-06-13 2:44PM EDT110.00113.25111.00113.200.00-513751.39%
AAPL260618C001150002024-06-14 9:55AM EDT115.00108.66106.95108.65+19.96+22.50%1016749.51%
AAPL260618C001200002024-06-12 2:40PM EDT120.00110.75102.75104.350.00-143548.10%
AAPL260618C001250002024-06-12 11:41AM EDT125.00102.6298.55100.150.00-834546.84%
AAPL260618C001300002024-06-12 1:00PM EDT130.0097.1594.4595.900.00-123145.49%
AAPL260618C001350002024-06-12 10:00AM EDT135.0093.2290.3591.750.00-645044.28%
AAPL260618C001400002024-06-12 9:54AM EDT140.0088.7686.3087.500.00-1140442.91%
AAPL260618C001450002024-06-11 3:00PM EDT145.0077.1082.2083.850.00-315642.32%
AAPL260618C001500002024-06-14 12:45PM EDT150.0078.2478.4579.70-4.46-5.39%1139041.03%
AAPL260618C001550002024-06-13 11:23AM EDT155.0075.8474.6575.800.00-735740.03%
AAPL260618C001600002024-06-14 10:55AM EDT160.0071.2070.8571.80-2.86-3.86%1150438.87%
AAPL260618C001650002024-06-14 2:24PM EDT165.0067.7567.1568.10+0.23+0.34%441838.02%
AAPL260618C001700002024-06-14 12:11PM EDT170.0064.2063.6064.50-6.32-8.96%422,72137.22%
AAPL260618C001750002024-06-14 1:33PM EDT175.0059.7560.0561.00-2.48-3.99%361436.47%
AAPL260618C001800002024-06-14 3:15PM EDT180.0056.5356.7057.75-2.34-3.97%61,12735.90%
AAPL260618C001850002024-06-14 11:41AM EDT185.0054.5053.5554.30-0.65-1.18%91,15435.08%
AAPL260618C001900002024-06-13 3:47PM EDT190.0051.1550.3551.10-1.22-2.33%24,93634.43%
AAPL260618C001950002024-06-14 1:37PM EDT195.0047.2547.3048.05-1.73-3.53%673833.86%
AAPL260618C002000002024-06-14 3:13PM EDT200.0044.3444.0545.15-0.45-1.00%713,26633.35%
AAPL260618C002050002024-06-14 1:55PM EDT205.0041.5741.4042.15-0.97-2.28%21,86732.68%
AAPL260618C002100002024-06-14 3:51PM EDT210.0038.7738.6039.35-1.73-4.27%81,32732.11%
AAPL260618C002150002024-06-14 3:52PM EDT215.0036.0035.8036.65-2.14-5.61%1593231.56%
AAPL260618C002200002024-06-14 3:58PM EDT220.0033.5533.2034.30-1.64-4.66%181,96831.23%
AAPL260618C002250002024-06-14 3:53PM EDT225.0031.2731.0031.85-0.88-2.74%2991,66030.74%
AAPL260618C002300002024-06-13 3:42PM EDT230.0030.4628.8029.400.00-160730.18%
AAPL260618C002350002024-06-14 12:36PM EDT235.0026.4126.3027.40-1.69-6.01%1493629.91%
AAPL260618C002400002024-06-14 3:42PM EDT240.0024.8024.5525.35-1.28-4.91%1851429.52%
AAPL260618C002450002024-06-13 3:30PM EDT245.0024.2222.7023.10+0.24+1.00%115228.90%
AAPL260618C002500002024-06-14 3:57PM EDT250.0021.0820.9021.45-1.23-5.51%306,09928.69%
AAPL260618C002550002024-06-14 2:40PM EDT255.0019.1819.2019.75-2.57-11.82%2230528.37%
AAPL260618C002600002024-06-13 2:20PM EDT260.0018.3017.6018.150.00-284728.06%
AAPL260618C002650002024-06-14 1:28PM EDT265.0015.8616.1516.60-2.86-15.28%19913627.72%
AAPL260618C002700002024-06-14 12:00PM EDT270.0015.0614.8015.25-0.21-1.38%55958327.48%
AAPL260618C002750002024-06-13 12:37PM EDT275.0013.9713.5514.050.00-222427.31%
AAPL260618C002800002024-06-14 3:17PM EDT280.0012.4212.3512.85-0.48-3.72%4128827.07%
AAPL260618C002850002024-06-14 2:56PM EDT285.0011.3911.3011.70-1.69-12.92%4035126.80%
AAPL260618C002900002024-06-14 1:12PM EDT290.0010.2610.3010.70-1.80-14.93%4229426.61%
AAPL260618C003000002024-06-14 2:42PM EDT300.008.758.609.05-0.85-8.85%16282026.39%
AAPL260618C003100002024-06-14 3:29PM EDT310.007.367.107.55-0.49-6.24%243,94326.10%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL260618P000500002024-06-13 10:22AM EDT50.000.100.100.180.00-617743.02%
AAPL260618P000550002024-06-11 2:58PM EDT55.000.120.050.250.00-204441.99%
AAPL260618P000600002024-06-11 2:58PM EDT60.000.150.110.290.00-102340.19%
AAPL260618P000650002024-06-11 2:58PM EDT65.000.220.100.330.00-102738.45%
AAPL260618P000700002024-05-10 3:53PM EDT70.000.440.230.370.00-202136.77%
AAPL260618P000750002024-05-10 3:52PM EDT75.000.520.290.460.00-203235.77%
AAPL260618P000800002024-06-14 11:10AM EDT80.000.410.320.51-0.22-34.92%18234.23%
AAPL260618P000850002024-06-14 2:41PM EDT85.000.490.390.60-0.01-2.00%584133.13%
AAPL260618P000900002024-06-14 2:42PM EDT90.000.620.500.71+0.02+3.33%454632.13%
AAPL260618P000950002024-06-12 11:39AM EDT95.000.750.590.900.00-313331.59%
AAPL260618P001000002024-06-14 3:50PM EDT100.000.870.791.03-0.12-12.12%1593830.54%
AAPL260618P001050002024-06-12 1:07PM EDT105.001.070.971.150.00-11,49329.41%
AAPL260618P001100002024-06-14 12:46PM EDT110.001.341.191.46+0.06+4.69%41,38329.09%
AAPL260618P001150002024-06-13 12:47PM EDT115.001.531.471.600.00-118627.94%
AAPL260618P001200002024-06-14 12:48PM EDT120.001.881.812.00+0.18+10.59%21,12627.66%
AAPL260618P001250002024-06-14 1:09PM EDT125.002.172.152.29+0.04+1.88%262026.87%
AAPL260618P001300002024-06-14 2:52PM EDT130.002.612.482.68+0.06+2.35%834026.28%
AAPL260618P001350002024-06-14 10:09AM EDT135.003.052.813.10+0.11+3.74%16577325.64%
AAPL260618P001400002024-06-14 12:52PM EDT140.003.453.403.600.00-351,42725.08%
AAPL260618P001450002024-06-14 10:36AM EDT145.004.153.904.15+0.40+10.67%154824.50%
AAPL260618P001500002024-06-12 3:45PM EDT150.004.504.554.800.00-3091,72624.00%
AAPL260618P001550002024-06-12 11:07AM EDT155.005.155.155.550.00-262723.54%
AAPL260618P001600002024-06-14 3:39PM EDT160.006.206.056.35+0.28+4.73%717,90823.02%
AAPL260618P001650002024-06-14 2:15PM EDT165.007.176.957.30+0.72+11.16%342,66822.60%
AAPL260618P001700002024-06-14 11:29AM EDT170.008.208.008.300.00-1001,51522.12%
AAPL260618P001750002024-06-14 2:20PM EDT175.009.308.909.40+0.05+0.54%311,88621.63%
AAPL260618P001800002024-06-14 3:46PM EDT180.0010.6210.2010.65+0.32+3.11%292121.20%
AAPL260618P001850002024-06-12 2:50PM EDT185.0010.6011.5512.000.00-748020.74%
AAPL260618P001900002024-06-14 12:54PM EDT190.0013.4012.9013.45+0.77+6.10%202,35220.26%
AAPL260618P001950002024-06-14 1:28PM EDT195.0015.0414.4015.10+0.04+0.27%20311419.85%
AAPL260618P002000002024-06-13 3:59PM EDT200.0016.3016.2016.75+0.10+0.62%417819.30%
AAPL260618P002050002024-06-14 3:46PM EDT205.0018.5817.9518.75+0.49+2.71%717118.94%
AAPL260618P002100002024-06-14 3:13PM EDT210.0020.4119.9020.70+0.59+2.98%1032018.40%
AAPL260618P002150002024-06-12 3:50PM EDT215.0021.8021.9023.000.00-119518.02%
AAPL260618P002200002024-06-12 10:19AM EDT220.0024.0324.2525.300.00-33117.50%
AAPL260618P002250002024-06-11 3:20PM EDT225.0030.0026.5527.800.00-26616.99%
AAPL260618P002300002024-06-14 1:02PM EDT230.0030.0029.3030.20+0.85+2.92%55216.24%
AAPL260618P002350002024-06-13 3:08PM EDT235.0032.1531.9533.300.00-113115.92%
AAPL260618P002400002024-06-14 1:38PM EDT240.0035.3035.0536.15-0.05-0.14%11915.20%
AAPL260618P002450002024-04-08 11:13AM EDT245.0076.2061.0064.350.00-1036.23%
AAPL260618P002500002024-06-12 3:40PM EDT250.0040.2541.6043.900.00-8815.17%
AAPL260618P002550002024-06-12 9:44AM EDT255.0046.1945.3547.450.00--514.58%
AAPL260618P002600002024-06-12 11:39AM EDT260.0046.9048.3551.000.00--20013.71%
AAPL260618P002700002024-05-06 9:39AM EDT270.0086.6272.6575.800.00-2030.25%
AAPL260618P002750002024-06-12 9:30AM EDT275.0067.1760.8564.300.00--013.39%
AAPL260618P002800002024-02-23 11:20AM EDT280.0096.30105.65109.350.00-2050.56%
AAPL260618P003000002024-05-16 1:28PM EDT300.00109.8385.7589.400.00-2016.73%
AAPL260618P003100002024-06-11 2:11PM EDT310.00105.3895.6599.400.00-1017.88%