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
212.60 +0.11 (+0.05%)
Fuera de horario: 05:39PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL261218C000500002024-06-13 3:56PM EDT50.00167.76163.90167.800.00-15564.20%
AAPL261218C000600002024-06-11 10:41AM EDT60.00146.98155.05158.950.00-12460.93%
AAPL261218C000700002024-05-10 12:26PM EDT70.00119.50131.10134.850.00-102230.00%
AAPL261218C000800002024-06-14 3:31PM EDT80.00139.20137.60141.50+19.15+15.95%5018154.99%
AAPL261218C000850002024-05-29 2:45PM EDT85.00115.20133.25137.150.00-15453.53%
AAPL261218C000900002024-06-13 2:31PM EDT90.00131.60128.95132.700.00-1419952.03%
AAPL261218C000950002024-06-13 3:52PM EDT95.00128.60125.35127.900.00-15250.89%
AAPL261218C001000002024-06-14 3:03PM EDT100.00122.03121.40123.40-1.27-1.03%161,02951.50%
AAPL261218C001050002024-06-12 2:34PM EDT105.00124.30116.90119.400.00-112050.54%
AAPL261218C001100002024-06-14 3:00PM EDT110.00113.00113.00115.00+5.70+5.31%713748.91%
AAPL261218C001150002024-06-12 10:15AM EDT115.00114.00108.65111.050.00-27247.99%
AAPL261218C001200002024-06-12 1:53PM EDT120.00110.75104.60106.850.00-222546.67%
AAPL261218C001250002024-06-13 1:51PM EDT125.00102.00100.50102.800.00-19545.56%
AAPL261218C001300002024-06-13 2:06PM EDT130.0097.9596.6098.700.00-4013044.38%
AAPL261218C001350002024-06-13 2:23PM EDT135.0094.8092.8594.550.00-4459943.12%
AAPL261218C001400002024-06-11 2:18PM EDT140.0083.4789.0090.600.00-2237042.10%
AAPL261218C001450002024-06-13 1:26PM EDT145.0086.8085.0087.000.00-211141.45%
AAPL261218C001500002024-06-14 9:49AM EDT150.0084.0081.5083.00+1.47+1.78%120640.31%
AAPL261218C001550002024-06-12 3:19PM EDT155.0085.3877.7079.350.00-215339.53%
AAPL261218C001600002024-06-12 11:55AM EDT160.0078.7674.3075.550.00-1838738.56%
AAPL261218C001650002024-06-13 3:58PM EDT165.0073.7070.8071.950.00-1626337.75%
AAPL261218C001700002024-06-14 3:31PM EDT170.0067.8567.4568.55+0.54+0.80%3581,14137.09%
AAPL261218C001750002024-06-14 12:32PM EDT175.0064.0063.9565.35-1.95-2.96%6371636.57%
AAPL261218C001800002024-06-14 2:02PM EDT180.0060.7360.7561.95-1.27-2.05%4875535.81%
AAPL261218C001850002024-06-14 11:26AM EDT185.0059.3357.6558.75+0.46+0.78%30452635.19%
AAPL261218C001900002024-06-14 3:48PM EDT190.0054.2554.5055.55-1.95-3.47%1285134.51%
AAPL261218C001950002024-06-14 2:17PM EDT195.0051.5851.8552.70-0.67-1.28%685334.08%
AAPL261218C002000002024-06-14 3:45PM EDT200.0048.6748.6549.70-2.08-4.10%384,64433.46%
AAPL261218C002100002024-06-14 3:36PM EDT210.0044.0043.3044.20-1.68-3.68%332,76832.47%
AAPL261218C002200002024-06-14 3:47PM EDT220.0038.2538.3539.25-2.03-5.04%403,33731.67%
AAPL261218C002300002024-06-14 2:31PM EDT230.0033.7433.4534.40-1.74-4.90%621,85330.72%
AAPL261218C002400002024-06-14 3:46PM EDT240.0029.3829.3530.45-1.97-6.28%4190430.21%
AAPL261218C002500002024-06-14 3:53PM EDT250.0026.1925.5026.65-1.21-4.42%16510,22629.59%
AAPL261218C002600002024-06-14 3:28PM EDT260.0022.5422.3023.05-0.30-1.31%10693428.88%
AAPL261218C002700002024-06-14 3:58PM EDT270.0019.7219.2519.85-0.48-2.38%5296528.24%
AAPL261218C002800002024-06-14 2:25PM EDT280.0016.6516.6017.25-0.70-4.03%30164927.86%
AAPL261218C002900002024-06-14 1:46PM EDT290.0014.2414.1514.85-0.82-5.44%318927.43%
AAPL261218C003000002024-06-14 3:51PM EDT300.0012.5012.1512.75-0.30-2.34%4557727.04%
AAPL261218C003100002024-06-14 12:42PM EDT310.0010.5510.4011.15-0.98-8.50%47126.90%
AAPL261218C003200002024-06-14 2:38PM EDT320.009.009.009.55-0.49-5.16%11024626.58%
AAPL261218C003300002024-06-13 9:49AM EDT330.009.157.608.150.00-8038326.28%
AAPL261218C003400002024-06-14 12:00PM EDT340.006.706.557.15-0.40-5.63%6019126.25%
AAPL261218C003500002024-06-14 3:45PM EDT350.005.805.706.10-0.50-7.94%1592,49326.00%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL261218P000500002024-06-13 10:13AM EDT50.000.330.200.30+0.17+106.25%115241.16%
AAPL261218P000600002024-06-11 2:59PM EDT60.000.260.150.390.00-102437.50%
AAPL261218P000700002024-06-11 3:50PM EDT70.000.420.360.530.00-124634.74%
AAPL261218P000800002024-06-14 2:44PM EDT80.000.650.550.75+0.02+3.17%422432.64%
AAPL261218P000850002024-06-14 2:46PM EDT85.000.700.590.87-0.17-19.54%33631.58%
AAPL261218P000900002024-06-13 3:21PM EDT90.000.860.711.060.00-12830.89%
AAPL261218P000950002024-06-14 1:10PM EDT95.001.040.911.22+0.04+4.00%658929.94%
AAPL261218P001000002024-06-14 12:35PM EDT100.001.251.121.35+0.03+2.46%130028.82%
AAPL261218P001050002024-06-14 1:45PM EDT105.001.501.341.65-0.02-1.32%113428.35%
AAPL261218P001100002024-06-14 12:37PM EDT110.001.801.621.90+0.05+2.86%541827.58%
AAPL261218P001150002024-06-14 2:57PM EDT115.002.141.922.20+0.09+4.39%558426.89%
AAPL261218P001200002024-06-14 1:09PM EDT120.002.452.252.53+0.05+2.08%468026.21%
AAPL261218P001250002024-06-13 2:08PM EDT125.002.952.642.96+0.13+4.61%196125.69%
AAPL261218P001300002024-06-14 12:41PM EDT130.003.303.203.45-0.05-1.49%291825.19%
AAPL261218P001350002024-06-14 11:00AM EDT135.003.923.704.00+0.17+4.53%21,56724.70%
AAPL261218P001400002024-06-14 3:22PM EDT140.004.454.304.60+0.11+2.53%20782424.21%
AAPL261218P001450002024-06-13 11:18AM EDT145.005.104.755.25+0.12+2.41%190523.69%
AAPL261218P001500002024-06-14 3:17PM EDT150.005.855.755.95+0.15+2.63%2295823.16%
AAPL261218P001550002024-06-13 3:44PM EDT155.006.756.506.85+0.22+3.37%141322.80%
AAPL261218P001600002024-06-14 3:36PM EDT160.007.607.407.75+0.25+3.40%4050422.33%
AAPL261218P001650002024-06-13 1:54PM EDT165.008.528.308.750.00-141621.88%
AAPL261218P001700002024-06-13 11:43AM EDT170.009.359.509.850.00-342521.44%
AAPL261218P001750002024-06-14 9:48AM EDT175.0011.0610.6011.05+0.36+3.36%1997921.01%
AAPL261218P001800002024-06-14 3:09PM EDT180.0012.1311.8512.35+0.18+1.51%113720.57%
AAPL261218P001850002024-06-14 3:21PM EDT185.0013.5513.2013.90+0.15+1.12%4221320.26%
AAPL261218P001900002024-06-14 12:20PM EDT190.0015.3414.6515.35+0.44+2.95%4197519.75%
AAPL261218P001950002024-06-14 2:24PM EDT195.0016.8116.3516.95+1.43+9.30%23635519.28%
AAPL261218P002000002024-06-14 3:45PM EDT200.0018.7318.0518.90+0.56+3.08%401,50818.98%
AAPL261218P002100002024-06-14 3:54PM EDT210.0022.6021.9022.75+0.20+0.89%524118.02%
AAPL261218P002200002024-06-14 12:20PM EDT220.0027.1926.2527.35+0.79+2.99%329517.19%
AAPL261218P002300002024-06-14 3:19PM EDT230.0031.9031.2032.15+0.29+0.92%620516.02%
AAPL261218P002400002024-06-14 9:56AM EDT240.0037.3036.7538.10+3.50+10.36%1010715.19%
AAPL261218P002500002024-06-13 11:08AM EDT250.0043.2043.0044.750.00-22314.35%
AAPL261218P002600002024-06-11 9:48AM EDT260.0062.3049.5552.450.00-1113.85%
AAPL261218P002700002024-06-11 1:11PM EDT270.0064.8056.7560.400.00-2112.96%
AAPL261218P002800002024-06-13 1:28PM EDT280.0066.5666.1569.400.00-5612.76%
AAPL261218P003000002024-05-28 2:36PM EDT300.00110.3785.6589.400.00-6015.00%
AAPL261218P003100002024-05-22 9:55AM EDT310.00117.2895.6599.400.00--016.03%
AAPL261218P003300002024-06-06 3:39PM EDT330.00134.83115.65119.400.00--017.95%
AAPL261218P003400002024-06-14 3:35PM EDT340.00129.55125.55129.40-15.44-10.65%10018.84%
AAPL261218P003500002024-05-09 1:39PM EDT350.00165.63151.30155.050.00-1037.42%