Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-04-24 2:58PM EDT | 5.00 | 163.50 | 162.90 | 165.70 | 0.00 | - | 1 | 14 | 50.00% |
| AAPL240920C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 160.65 | 158.15 | 160.70 | +1.97 | +1.24% | 2 | 28 | 187.89% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 314.94% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.00 | 146.25 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 143.20 | 145.75 | 0.00 | - | 2 | 2 | 130.08% |
| AAPL240920C00030000 | 2024-04-23 11:19AM EDT | 30.00 | 136.62 | 138.40 | 140.95 | 0.00 | - | 1 | 235 | 130.86% |
| AAPL240920C00035000 | 2024-04-26 10:39AM EDT | 35.00 | 136.02 | 133.40 | 136.00 | +1.95 | +1.45% | 2 | 789 | 120.41% |
| AAPL240920C00040000 | 2024-04-22 11:52AM EDT | 40.00 | 126.09 | 128.60 | 131.15 | 0.00 | - | 1 | 253 | 117.04% |
| AAPL240920C00045000 | 2024-03-26 2:35PM EDT | 45.00 | 126.48 | 124.00 | 126.75 | 0.00 | - | 1 | 11 | 120.65% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 50.00 | 122.71 | 118.80 | 120.65 | 0.00 | - | 10 | 1,939 | 94.82% |
| AAPL240920C00055000 | 2024-04-23 2:19PM EDT | 55.00 | 112.80 | 114.60 | 115.75 | 0.00 | - | 49 | 599 | 99.37% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 60.00 | 110.90 | 109.75 | 110.85 | 0.00 | - | 1 | 778 | 94.58% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 65.00 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 0.00% |
| AAPL240920C00070000 | 2024-04-23 2:18PM EDT | 70.00 | 98.10 | 98.90 | 101.05 | 0.00 | - | 7 | 255 | 75.88% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 75.00 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 136.83% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 80.00 | 90.40 | 90.20 | 91.25 | 0.00 | - | 40 | 180 | 76.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 92.99% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 90.00 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 95.00 | 75.46 | 74.65 | 76.65 | 0.00 | - | 1 | 86 | 60.03% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 100.00 | 72.55 | 70.10 | 72.30 | +3.53 | +5.11% | 7 | 1,960 | 60.27% |
| AAPL240920C00105000 | 2024-04-22 10:57AM EDT | 105.00 | 62.45 | 65.95 | 66.85 | 0.00 | - | 3 | 724 | 57.13% |
| AAPL240920C00110000 | 2024-04-24 2:06PM EDT | 110.00 | 61.24 | 61.10 | 62.10 | 0.00 | - | 1 | 576 | 53.96% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 115.00 | 52.85 | 56.15 | 57.30 | 0.00 | - | 1 | 406 | 50.31% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 48.20 | 51.45 | 52.50 | 0.00 | - | 1 | 693 | 50.12% |
| AAPL240920C00125000 | 2024-04-26 1:51PM EDT | 125.00 | 47.39 | 46.80 | 47.70 | +3.59 | +8.20% | 3 | 420 | 46.64% |
| AAPL240920C00130000 | 2024-04-25 1:13PM EDT | 130.00 | 42.49 | 42.20 | 42.95 | 0.00 | - | 1 | 509 | 43.35% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 135.00 | 34.91 | 37.65 | 38.35 | 0.00 | - | 24 | 342 | 40.60% |
| AAPL240920C00140000 | 2024-04-26 2:22PM EDT | 140.00 | 34.20 | 33.35 | 33.70 | +0.25 | +0.74% | 4 | 1,830 | 37.49% |
| AAPL240920C00145000 | 2024-04-24 2:51PM EDT | 145.00 | 28.51 | 29.10 | 29.40 | 0.00 | - | 1 | 1,217 | 35.39% |
| AAPL240920C00150000 | 2024-04-26 2:19PM EDT | 150.00 | 25.38 | 24.90 | 25.25 | +0.38 | +1.52% | 7 | 2,631 | 33.38% |
| AAPL240920C00155000 | 2024-04-26 1:57PM EDT | 155.00 | 21.75 | 21.00 | 21.35 | +0.15 | +0.69% | 4 | 2,196 | 31.64% |
| AAPL240920C00160000 | 2024-04-26 2:27PM EDT | 160.00 | 17.86 | 17.45 | 17.70 | +0.36 | +2.06% | 16 | 2,900 | 30.04% |
| AAPL240920C00165000 | 2024-04-26 3:50PM EDT | 165.00 | 14.82 | 14.25 | 14.45 | -0.11 | -0.74% | 37 | 2,018 | 28.82% |
| AAPL240920C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 11.42 | 11.35 | 11.45 | -0.58 | -4.83% | 457 | 6,686 | 27.49% |
| AAPL240920C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 8.85 | 8.80 | 8.90 | -0.35 | -3.80% | 103 | 15,710 | 26.47% |
| AAPL240920C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 6.85 | 6.65 | 6.75 | -0.27 | -3.79% | 396 | 17,962 | 25.59% |
| AAPL240920C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 4.98 | 4.90 | 5.05 | -0.34 | -6.39% | 307 | 15,162 | 24.99% |
| AAPL240920C00190000 | 2024-04-26 3:55PM EDT | 190.00 | 3.64 | 3.55 | 3.65 | -0.22 | -5.70% | 157 | 20,556 | 24.34% |
| AAPL240920C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 2.70 | 2.53 | 2.61 | 0.00 | - | 293 | 15,329 | 23.91% |
| AAPL240920C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.82 | 1.77 | 1.85 | -0.17 | -8.54% | 955 | 37,578 | 23.63% |
| AAPL240920C00205000 | 2024-04-26 3:56PM EDT | 205.00 | 1.29 | 1.27 | 1.31 | -0.09 | -6.52% | 208 | 13,230 | 23.50% |
| AAPL240920C00210000 | 2024-04-26 12:19PM EDT | 210.00 | 0.95 | 0.90 | 0.93 | +0.01 | +1.06% | 20 | 15,985 | 23.49% |
| AAPL240920C00215000 | 2024-04-26 2:19PM EDT | 215.00 | 0.68 | 0.63 | 0.69 | +0.09 | +15.25% | 54 | 5,949 | 23.74% |
| AAPL240920C00220000 | 2024-04-26 3:48PM EDT | 220.00 | 0.50 | 0.45 | 0.49 | 0.00 | - | 351 | 24,255 | 23.80% |
| AAPL240920C00225000 | 2024-04-26 3:48PM EDT | 225.00 | 0.36 | 0.33 | 0.38 | +0.03 | +9.09% | 85 | 19,378 | 24.27% |
| AAPL240920C00230000 | 2024-04-26 11:47AM EDT | 230.00 | 0.29 | 0.24 | 0.29 | +0.04 | +16.00% | 24 | 14,075 | 24.61% |
| AAPL240920C00235000 | 2024-04-26 3:41PM EDT | 235.00 | 0.20 | 0.18 | 0.24 | +0.02 | +11.11% | 5 | 2,405 | 25.27% |
| AAPL240920C00240000 | 2024-04-26 3:49PM EDT | 240.00 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 237 | 3,361 | 25.49% |
| AAPL240920C00245000 | 2024-04-26 12:24PM EDT | 245.00 | 0.14 | 0.10 | 0.16 | +0.02 | +16.67% | 17 | 5,287 | 26.32% |
| AAPL240920C00250000 | 2024-04-26 10:59AM EDT | 250.00 | 0.10 | 0.07 | 0.14 | +0.02 | +25.00% | 3 | 4,118 | 27.05% |
| AAPL240920C00255000 | 2024-04-24 12:14PM EDT | 255.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 1 | 2,607 | 27.64% |
| AAPL240920C00260000 | 2024-04-26 2:34PM EDT | 260.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 28 | 3,367 | 27.34% |
| AAPL240920C00265000 | 2024-04-25 11:52AM EDT | 265.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 100 | 819 | 28.81% |
| AAPL240920C00270000 | 2024-04-26 10:42AM EDT | 270.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 100 | 734 | 29.00% |
| AAPL240920C00280000 | 2024-04-25 2:51PM EDT | 280.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 201 | 1,885 | 31.35% |
| AAPL240920C00290000 | 2024-04-26 11:40AM EDT | 290.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 200 | 1,120 | 32.23% |
| AAPL240920C00300000 | 2024-04-25 12:23PM EDT | 300.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 1,869 | 34.57% |
| AAPL240920C00310000 | 2024-04-25 2:52PM EDT | 310.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 7,858 | 35.65% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| AAPL240920P00010000 | 2024-03-28 12:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 137.50% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 115.63% |
| AAPL240920P00020000 | 2024-04-25 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,384 | 103.13% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 100.00% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 98.44% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 88.28% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 430 | 75.78% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 71.88% |
| AAPL240920P00050000 | 2024-04-24 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 1,271 | 64.06% |
| AAPL240920P00055000 | 2024-04-23 1:24PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 398 | 60.94% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 247 | 56.64% |
| AAPL240920P00065000 | 2024-04-25 12:22PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 720 | 53.52% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 831 | 53.13% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 75.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 2,147 | 50.20% |
| AAPL240920P00080000 | 2024-04-25 3:43PM EDT | 80.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 896 | 47.27% |
| AAPL240920P00085000 | 2024-04-24 2:46PM EDT | 85.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 20 | 798 | 45.12% |
| AAPL240920P00090000 | 2024-04-25 11:20AM EDT | 90.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 303 | 42.68% |
| AAPL240920P00095000 | 2024-04-25 12:33PM EDT | 95.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 5 | 647 | 40.19% |
| AAPL240920P00100000 | 2024-04-25 10:03AM EDT | 100.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 8 | 2,571 | 37.99% |
| AAPL240920P00105000 | 2024-04-24 12:38PM EDT | 105.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 100 | 1,722 | 36.23% |
| AAPL240920P00110000 | 2024-04-23 3:46PM EDT | 110.00 | 0.29 | 0.21 | 0.27 | 0.00 | - | 20 | 2,379 | 34.42% |
| AAPL240920P00115000 | 2024-04-26 1:26PM EDT | 115.00 | 0.30 | 0.29 | 0.34 | -0.02 | -6.25% | 25 | 7,131 | 32.54% |
| AAPL240920P00120000 | 2024-04-26 3:49PM EDT | 120.00 | 0.44 | 0.42 | 0.46 | -0.03 | -6.38% | 5 | 14,475 | 31.10% |
| AAPL240920P00125000 | 2024-04-25 12:04PM EDT | 125.00 | 0.63 | 0.57 | 0.66 | 0.00 | - | 6 | 2,500 | 30.08% |
| AAPL240920P00130000 | 2024-04-26 3:32PM EDT | 130.00 | 0.78 | 0.81 | 0.88 | -0.11 | -12.36% | 7 | 8,609 | 28.68% |
| AAPL240920P00135000 | 2024-04-26 1:07PM EDT | 135.00 | 1.09 | 1.11 | 1.18 | -0.04 | -3.54% | 16 | 6,440 | 27.34% |
| AAPL240920P00140000 | 2024-04-26 3:58PM EDT | 140.00 | 1.59 | 1.56 | 1.62 | +0.01 | +0.63% | 79 | 14,802 | 26.26% |
| AAPL240920P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 2.08 | 2.15 | 2.24 | -0.07 | -3.26% | 105 | 21,322 | 25.32% |
| AAPL240920P00150000 | 2024-04-26 2:39PM EDT | 150.00 | 2.88 | 2.95 | 3.05 | -0.02 | -0.69% | 228 | 27,970 | 24.38% |
| AAPL240920P00155000 | 2024-04-26 2:16PM EDT | 155.00 | 3.90 | 3.95 | 4.05 | -0.05 | -1.27% | 21 | 10,980 | 23.29% |
| AAPL240920P00160000 | 2024-04-26 3:55PM EDT | 160.00 | 5.30 | 5.30 | 5.40 | +0.10 | +1.92% | 38 | 14,300 | 22.39% |
| AAPL240920P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 7.03 | 6.85 | 7.10 | +0.10 | +1.44% | 126 | 10,106 | 21.50% |
| AAPL240920P00170000 | 2024-04-26 3:47PM EDT | 170.00 | 8.75 | 9.00 | 9.20 | -0.12 | -1.35% | 1,307 | 18,712 | 20.62% |
| AAPL240920P00175000 | 2024-04-26 11:40AM EDT | 175.00 | 10.85 | 11.50 | 11.75 | -1.15 | -9.58% | 46 | 31,283 | 19.76% |
| AAPL240920P00180000 | 2024-04-26 2:31PM EDT | 180.00 | 14.35 | 14.00 | 15.00 | +0.04 | +0.28% | 7 | 23,064 | 19.51% |
| AAPL240920P00185000 | 2024-04-26 3:05PM EDT | 185.00 | 17.50 | 17.55 | 19.15 | -0.90 | -4.89% | 63 | 16,320 | 20.69% |
| AAPL240920P00190000 | 2024-04-26 3:47PM EDT | 190.00 | 21.35 | 21.70 | 23.00 | -0.10 | -0.47% | 50 | 12,969 | 20.20% |
| AAPL240920P00195000 | 2024-04-26 1:26PM EDT | 195.00 | 25.80 | 25.80 | 26.90 | -0.95 | -3.55% | 50 | 5,381 | 18.59% |
| AAPL240920P00200000 | 2024-04-26 12:22PM EDT | 200.00 | 30.00 | 30.40 | 31.55 | -1.00 | -3.23% | 1 | 2,170 | 19.07% |
| AAPL240920P00205000 | 2024-04-24 3:43PM EDT | 205.00 | 35.70 | 35.30 | 36.25 | 0.00 | - | 6,400 | 3,210 | 19.14% |
| AAPL240920P00210000 | 2024-04-26 3:34PM EDT | 210.00 | 39.75 | 39.95 | 41.45 | -0.65 | -1.61% | 120 | 123 | 22.41% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 215.00 | 43.12 | 45.15 | 46.25 | 0.00 | - | 1 | 1 | 22.73% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 220.00 | 51.40 | 50.05 | 51.30 | 0.00 | - | 1 | 0 | 24.83% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.92 | 55.30 | 56.30 | 0.00 | - | 1 | 1 | 26.48% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 230.00 | 59.94 | 60.25 | 61.70 | 0.00 | - | 1 | 0 | 31.10% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 235.00 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 240.00 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 28.35% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 250.00 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 28.57% |
| AAPL240920P00255000 | 2024-03-26 3:25PM EDT | 255.00 | 84.60 | 84.60 | 85.75 | 0.00 | - | 1 | 0 | 25.49% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 260.00 | 89.98 | 89.95 | 91.35 | 0.00 | - | 1 | 0 | 37.06% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 265.00 | 93.72 | 95.05 | 96.40 | 0.00 | - | 1 | 0 | 38.87% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 270.00 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.