U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
214.24+1.17 (+0.55%)
Al cierre: 04:00PM EDT
214.42 +0.18 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240614C001000002024-06-13 9:43AM EDT100.00117.05113.25115.40+2.35+2.05%223579.69%
AAPL240614C001050002024-06-11 10:02AM EDT105.0094.83108.15110.55+94.83--5561.72%
AAPL240614C001100002024-06-12 12:51PM EDT110.00105.30103.25105.450.00-355528.13%
AAPL240614C001150002024-06-12 12:51PM EDT115.00101.8698.15100.50+101.86--3479.69%
AAPL240614C001200002024-06-07 11:55AM EDT120.0076.0093.2595.450.00-1010464.06%
AAPL240614C001250002024-06-13 11:58AM EDT125.0088.9588.2090.50+8.92+11.15%16434.38%
AAPL240614C001300002024-06-13 11:58AM EDT130.0083.9183.2585.45-4.09-4.65%27405.47%
AAPL240614C001350002024-06-12 3:59PM EDT135.0078.1178.6080.550.00-24441.80%
AAPL240614C001400002024-06-13 11:58AM EDT140.0073.8773.8075.45-6.17-7.71%115420.70%
AAPL240614C001450002024-06-04 9:36AM EDT145.0049.0568.1570.400.00-2849284.38%
AAPL240614C001490002024-06-10 1:21PM EDT149.0047.2764.1566.550.00-42303.91%
AAPL240614C001500002024-06-11 10:08AM EDT150.0049.4463.2565.400.00-2142289.06%
AAPL240614C001550002024-06-12 3:10PM EDT155.0064.5058.2560.550.00-26289.06%
AAPL240614C001600002024-06-13 3:54PM EDT160.0054.4453.2555.45-6.22-10.25%362250.78%
AAPL240614C001650002024-06-13 2:31PM EDT165.0048.3148.1550.35-3.34-6.47%29104171.88%
AAPL240614C001675002024-06-13 12:30PM EDT167.5044.0045.7548.05-8.47-16.14%337227.73%
AAPL240614C001700002024-06-13 3:59PM EDT170.0044.6043.6045.45+0.80+1.83%22656236.72%
AAPL240614C001725002024-06-13 3:52PM EDT172.5041.9540.7043.00-1.63-3.74%2661192.97%
AAPL240614C001750002024-06-13 3:58PM EDT175.0039.6438.6040.10+1.24+3.23%123746181.64%
AAPL240614C001775002024-06-13 3:54PM EDT177.5037.4835.7538.05-4.52-10.76%5282180.47%
AAPL240614C001800002024-06-13 3:56PM EDT180.0034.6033.7035.05+0.87+2.58%1041,436164.45%
AAPL240614C001825002024-06-13 3:34PM EDT182.5031.6031.4032.60-4.93-13.50%4071,440171.29%
AAPL240614C001850002024-06-13 3:57PM EDT185.0029.6728.9029.65+1.29+4.55%2517,569117.19%
AAPL240614C001875002024-06-13 3:57PM EDT187.5027.1326.4027.15+1.00+3.83%2834,317107.81%
AAPL240614C001900002024-06-13 3:59PM EDT190.0024.4024.1524.65+1.15+4.95%44914,909123.44%
AAPL240614C001925002024-06-13 3:57PM EDT192.5022.2321.4022.10+1.19+5.66%2397,25176.56%
AAPL240614C001950002024-06-13 3:58PM EDT195.0019.8018.9519.60+1.30+7.03%1,03624,84279.69%
AAPL240614C001975002024-06-13 3:59PM EDT197.5016.9916.5517.15+1.19+7.53%83013,64983.59%
AAPL240614C002000002024-06-13 3:59PM EDT200.0014.7013.9514.55+1.20+8.89%4,21225,08751.56%
AAPL240614C002025002024-06-13 3:59PM EDT202.5012.2811.5512.15+1.08+9.64%5,29323,23261.72%
AAPL240614C002050002024-06-13 3:59PM EDT205.009.349.059.70+0.54+6.14%8,51139,11552.73%
AAPL240614C002075002024-06-13 3:59PM EDT207.506.946.657.00+0.55+8.61%5,28944,17848.24%
AAPL240614C002100002024-06-13 3:59PM EDT210.004.504.404.60-0.05-1.10%24,04827,94738.43%
AAPL240614C002125002024-06-13 3:59PM EDT212.502.532.472.62-0.19-6.99%54,01612,47235.94%
AAPL240614C002150002024-06-13 3:59PM EDT215.001.191.151.24-0.47-28.31%179,64630,61035.50%
AAPL240614C002175002024-06-13 3:59PM EDT217.500.490.450.51-0.48-49.48%135,13431,52936.67%
AAPL240614C002200002024-06-13 3:59PM EDT220.000.200.170.20-0.37-64.91%175,81155,25338.87%
AAPL240614C002225002024-06-13 3:59PM EDT222.500.080.070.09-0.28-77.78%42,00625,91342.58%
AAPL240614C002250002024-06-13 3:59PM EDT225.000.040.040.05-0.23-85.19%66,06833,43147.46%
AAPL240614C002275002024-06-13 3:59PM EDT227.500.030.020.03-0.17-85.00%13,45918,85950.78%
AAPL240614C002300002024-06-13 3:59PM EDT230.000.010.010.02-0.14-93.33%22,90740,87655.47%
AAPL240614C002325002024-06-13 3:59PM EDT232.500.010.000.02-0.09-90.00%7,0615,21959.38%
AAPL240614C002350002024-06-13 3:58PM EDT235.000.010.000.01-0.08-88.89%7,77913,68062.50%
AAPL240614C002400002024-06-13 3:37PM EDT240.000.010.000.01-0.04-80.00%11,03213,80975.00%
AAPL240614C002450002024-06-13 2:59PM EDT245.000.010.000.01-0.02-66.67%1,5187,09687.50%
AAPL240614C002500002024-06-13 3:23PM EDT250.000.010.000.010.00-1,2177,97598.44%
AAPL240614C002550002024-06-13 12:26PM EDT255.000.010.000.01-0.01-50.00%3373,556109.38%
AAPL240614C002600002024-06-13 11:28AM EDT260.000.010.000.010.00-343,692121.88%
AAPL240614C002650002024-06-13 3:59PM EDT265.000.010.000.010.00-523,704131.25%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240614P001000002024-06-12 12:51PM EDT100.000.010.000.010.00-459450.00%
AAPL240614P001050002024-06-12 12:51PM EDT105.000.010.000.01+0.01--3412.50%
AAPL240614P001100002024-06-07 2:01PM EDT110.000.010.000.010.00-12387.50%
AAPL240614P001150002024-05-24 9:32AM EDT115.000.010.000.010.00-1011362.50%
AAPL240614P001200002024-06-13 9:32AM EDT120.000.010.000.01-0.01-50.00%11343.75%
AAPL240614P001250002024-06-12 10:17AM EDT125.000.010.000.010.00-2372325.00%
AAPL240614P001300002024-06-04 1:27PM EDT130.000.010.000.010.00-1228300.00%
AAPL240614P001350002024-05-31 3:58PM EDT135.000.020.000.010.00-1001,330275.00%
AAPL240614P001400002024-06-11 12:15PM EDT140.000.010.000.010.00-101,719256.25%
AAPL240614P001450002024-06-10 10:41AM EDT145.000.010.000.010.00-1604237.50%
AAPL240614P001490002024-06-10 10:01AM EDT149.000.010.000.010.00-10204225.00%
AAPL240614P001500002024-06-12 9:43AM EDT150.000.010.000.010.00-1580218.75%
AAPL240614P001550002024-06-13 12:36PM EDT155.000.010.000.010.00-1830196.88%
AAPL240614P001600002024-06-12 3:15PM EDT160.000.010.000.010.00-172,382181.25%
AAPL240614P001650002024-06-12 9:30AM EDT165.000.010.000.010.00-65,612162.50%
AAPL240614P001675002024-06-11 3:58PM EDT167.500.010.000.010.00-2,5343,256156.25%
AAPL240614P001700002024-06-13 11:05AM EDT170.000.010.000.010.00-484,196143.75%
AAPL240614P001725002024-06-12 3:57PM EDT172.500.010.000.010.00-4204,642137.50%
AAPL240614P001750002024-06-13 12:45PM EDT175.000.010.000.010.00-2596,633128.13%
AAPL240614P001775002024-06-13 2:43PM EDT177.500.010.000.010.00-3226,875118.75%
AAPL240614P001800002024-06-13 3:55PM EDT180.000.010.000.010.00-10612,266112.50%
AAPL240614P001825002024-06-13 3:18PM EDT182.500.010.000.010.00-4007,574103.13%
AAPL240614P001850002024-06-13 3:58PM EDT185.000.010.000.01-0.01-50.00%65314,25996.88%
AAPL240614P001875002024-06-13 3:40PM EDT187.500.010.000.01-0.01-50.00%74712,33387.50%
AAPL240614P001900002024-06-13 3:45PM EDT190.000.010.000.01-0.02-66.67%1,32823,38579.69%
AAPL240614P001925002024-06-13 3:58PM EDT192.500.010.000.01-0.03-75.00%3,02816,61071.88%
AAPL240614P001950002024-06-13 3:59PM EDT195.000.010.000.01-0.04-80.00%10,34444,63464.06%
AAPL240614P001975002024-06-13 3:59PM EDT197.500.010.010.02-0.05-83.33%9,05328,48762.50%
AAPL240614P002000002024-06-13 3:59PM EDT200.000.010.010.02-0.09-90.00%30,03439,84654.69%
AAPL240614P002025002024-06-13 3:59PM EDT202.500.020.020.03-0.16-88.89%18,91124,22250.00%
AAPL240614P002050002024-06-13 3:59PM EDT205.000.050.030.06-0.28-84.85%40,27943,65545.12%
AAPL240614P002075002024-06-13 3:59PM EDT207.500.110.080.11-0.49-81.67%44,86915,32139.06%
AAPL240614P002100002024-06-13 3:59PM EDT210.000.250.260.30-0.89-78.07%137,49534,86836.13%
AAPL240614P002125002024-06-13 3:59PM EDT212.500.800.780.82-1.19-59.80%104,11320,97434.47%
AAPL240614P002150002024-06-13 3:59PM EDT215.001.911.862.01-1.39-42.12%49,20823,21035.74%
AAPL240614P002175002024-06-13 3:59PM EDT217.503.353.553.80-0.50-12.99%10,28211,43937.60%
AAPL240614P002200002024-06-13 3:59PM EDT220.006.105.706.20+1.00+19.61%3,5456,86649.22%
AAPL240614P002225002024-06-13 3:58PM EDT222.507.647.658.50+0.45+6.26%3151,10652.93%
AAPL240614P002250002024-06-13 3:40PM EDT225.0010.8010.4011.35+1.28+13.45%36884255.08%
AAPL240614P002275002024-06-13 2:50PM EDT227.5013.8912.7513.85+0.83+6.36%2016154.30%
AAPL240614P002300002024-06-13 3:06PM EDT230.0016.0015.3016.15-0.55-3.32%97043895.51%
AAPL240614P002325002024-06-13 3:12PM EDT232.5018.9217.3518.65+0.18+0.96%123106.35%
AAPL240614P002350002024-06-13 2:23PM EDT235.0021.8520.2521.25+1.50+7.37%420156123.14%
AAPL240614P002400002024-06-13 2:43PM EDT240.0026.4024.8526.40+6.05+29.73%883153.03%
AAPL240614P002450002024-06-12 3:47PM EDT245.0030.9029.7531.65+30.90--0187.70%
AAPL240614P002500002024-06-12 9:51AM EDT250.0036.0034.8536.550.00-10202.34%
AAPL240614P002550002024-06-12 9:55AM EDT255.0040.6539.7541.650.00-10227.73%
AAPL240614P002600002024-06-12 10:49AM EDT260.0044.1544.8546.550.00-100240.04%
AAPL240614P002650002024-06-13 1:09PM EDT265.0052.4549.7551.65+3.75+7.70%33264.55%