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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 119.70 | 122.60 | 0.00 | - | 1 | 437 | 73.88% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 115.65 | 117.55 | 0.00 | - | 11 | 401 | 72.05% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 110.65 | 113.05 | 0.00 | - | 37 | 116 | 68.64% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 72.83% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 101.80 | 103.45 | 0.00 | - | 2 | 327 | 63.77% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 75.00 | 99.40 | 96.05 | 99.45 | +1.40 | +1.43% | 3 | 271 | 60.06% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 80.00 | 92.00 | 92.55 | 94.15 | 0.00 | - | 10 | 331 | 58.65% |
| AAPL250620C00085000 | 2024-04-25 3:38PM EDT | 85.00 | 89.20 | 88.10 | 89.55 | 0.00 | - | 1 | 594 | 56.58% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 83.45 | 84.95 | 0.00 | - | 1 | 436 | 54.11% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 95.00 | 76.35 | 79.05 | 80.30 | 0.00 | - | 1 | 3,838 | 52.00% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 71.45 | 74.55 | 75.80 | 0.00 | - | 1 | 249 | 51.79% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 105.00 | 68.35 | 70.10 | 71.35 | 0.00 | - | 1 | 380 | 49.71% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 64.16 | 65.80 | 66.85 | 0.00 | - | 10 | 255 | 47.48% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 61.50 | 62.65 | 0.00 | - | 43 | 529 | 45.94% |
| AAPL250620C00120000 | 2024-04-25 12:49PM EDT | 120.00 | 59.20 | 57.30 | 58.20 | +1.55 | +2.69% | 1 | 1,358 | 43.76% |
| AAPL250620C00125000 | 2024-04-26 12:54PM EDT | 125.00 | 54.35 | 53.20 | 54.00 | +0.95 | +1.78% | 1 | 505 | 42.07% |
| AAPL250620C00130000 | 2024-04-25 11:10AM EDT | 130.00 | 48.90 | 49.35 | 49.80 | 0.00 | - | 1 | 906 | 40.30% |
| AAPL250620C00135000 | 2024-04-26 9:30AM EDT | 135.00 | 46.10 | 45.35 | 45.65 | +0.60 | +1.32% | 1 | 556 | 38.54% |
| AAPL250620C00140000 | 2024-04-25 3:41PM EDT | 140.00 | 42.02 | 41.45 | 42.05 | 0.00 | - | 3 | 1,011 | 37.64% |
| AAPL250620C00145000 | 2024-04-25 9:34AM EDT | 145.00 | 38.70 | 37.70 | 38.20 | 0.00 | - | 2 | 612 | 36.16% |
| AAPL250620C00150000 | 2024-04-26 3:21PM EDT | 150.00 | 35.06 | 34.20 | 34.70 | +0.39 | +1.12% | 22 | 1,473 | 35.09% |
| AAPL250620C00155000 | 2024-04-26 11:14AM EDT | 155.00 | 32.05 | 30.75 | 31.25 | +0.55 | +1.75% | 7 | 1,423 | 33.93% |
| AAPL250620C00160000 | 2024-04-26 3:07PM EDT | 160.00 | 27.90 | 27.70 | 28.05 | -0.45 | -1.59% | 81 | 3,550 | 32.95% |
| AAPL250620C00165000 | 2024-04-26 12:19PM EDT | 165.00 | 25.65 | 24.70 | 25.00 | +0.25 | +0.98% | 1 | 1,162 | 32.00% |
| AAPL250620C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 22.54 | 22.00 | 22.20 | +0.24 | +1.08% | 30 | 2,127 | 31.19% |
| AAPL250620C00175000 | 2024-04-26 10:41AM EDT | 175.00 | 20.25 | 19.30 | 19.60 | +0.92 | +4.76% | 6 | 2,161 | 30.44% |
| AAPL250620C00180000 | 2024-04-26 3:31PM EDT | 180.00 | 17.45 | 16.90 | 17.25 | -0.15 | -0.85% | 48 | 5,801 | 29.82% |
| AAPL250620C00185000 | 2024-04-26 2:36PM EDT | 185.00 | 15.03 | 14.70 | 15.00 | -0.05 | -0.33% | 15 | 2,593 | 29.10% |
| AAPL250620C00190000 | 2024-04-26 2:34PM EDT | 190.00 | 13.02 | 12.75 | 13.00 | -0.04 | -0.31% | 8 | 6,118 | 28.49% |
| AAPL250620C00195000 | 2024-04-26 3:46PM EDT | 195.00 | 11.40 | 11.00 | 11.25 | -0.15 | -1.30% | 31 | 3,299 | 28.01% |
| AAPL250620C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 9.50 | 9.45 | 9.65 | -0.19 | -1.96% | 136 | 4,416 | 27.52% |
| AAPL250620C00205000 | 2024-04-26 10:31AM EDT | 205.00 | 8.55 | 8.05 | 8.25 | +0.05 | +0.59% | 6 | 6,181 | 27.09% |
| AAPL250620C00210000 | 2024-04-26 1:56PM EDT | 210.00 | 6.92 | 6.75 | 6.95 | +0.19 | +2.82% | 4 | 4,129 | 26.58% |
| AAPL250620C00215000 | 2024-04-26 1:38PM EDT | 215.00 | 5.87 | 5.75 | 5.95 | +0.17 | +2.98% | 9 | 6,740 | 26.36% |
| AAPL250620C00220000 | 2024-04-26 3:23PM EDT | 220.00 | 5.05 | 4.85 | 5.00 | +0.02 | +0.40% | 26 | 4,287 | 26.00% |
| AAPL250620C00225000 | 2024-04-26 3:29PM EDT | 225.00 | 4.22 | 4.05 | 4.20 | +0.12 | +2.93% | 5 | 1,688 | 25.71% |
| AAPL250620C00230000 | 2024-04-24 10:04AM EDT | 230.00 | 3.35 | 3.35 | 3.55 | 0.00 | - | 1 | 3,316 | 25.53% |
| AAPL250620C00235000 | 2024-04-26 3:59PM EDT | 235.00 | 2.92 | 2.87 | 3.10 | +0.03 | +1.04% | 3 | 1,616 | 25.62% |
| AAPL250620C00240000 | 2024-04-26 1:25PM EDT | 240.00 | 2.50 | 2.42 | 2.52 | +0.02 | +0.81% | 21 | 5,529 | 25.21% |
| AAPL250620C00245000 | 2024-04-26 10:29AM EDT | 245.00 | 2.16 | 1.96 | 2.13 | +0.17 | +8.54% | 38 | 4,139 | 25.12% |
| AAPL250620C00250000 | 2024-04-26 9:38AM EDT | 250.00 | 1.78 | 1.71 | 1.79 | -0.04 | -2.20% | 3 | 6,582 | 25.01% |
| AAPL250620C00260000 | 2024-04-26 11:47AM EDT | 260.00 | 1.32 | 1.20 | 1.30 | +0.07 | +5.60% | 1 | 1,579 | 24.99% |
| AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 270.00 | 0.91 | 0.86 | 0.97 | 0.00 | - | 5 | 1,622 | 25.13% |
| AAPL250620C00280000 | 2024-04-26 2:10PM EDT | 280.00 | 0.68 | 0.65 | 0.74 | -0.01 | -1.45% | 2 | 6,103 | 25.35% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 290.00 | 0.49 | 0.48 | 0.56 | 0.00 | - | 19 | 1,441 | 25.51% |
| AAPL250620C00300000 | 2024-04-25 3:02PM EDT | 300.00 | 0.39 | 0.39 | 0.44 | 0.00 | - | 233 | 6,325 | 25.81% |
| AAPL250620C00310000 | 2024-04-25 3:51PM EDT | 310.00 | 0.33 | 0.29 | 0.36 | 0.00 | - | 94 | 3,241 | 26.22% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 10 | 908 | 47.17% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.53% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 156 | 42.29% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 1 | 202 | 40.09% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.19 | 0.18 | 0.25 | 0.00 | - | 2 | 980 | 38.36% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.36 | 0.23 | 0.30 | 0.00 | - | 8 | 2,070 | 36.55% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.33 | 0.32 | 0.38 | -0.08 | -19.51% | 1 | 1,356 | 35.16% |
| AAPL250620P00085000 | 2024-04-25 3:44PM EDT | 85.00 | 0.46 | 0.40 | 0.48 | 0.00 | - | 10 | 2,243 | 33.86% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.54 | 0.61 | 0.00 | - | 1 | 271 | 32.72% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.69 | 0.78 | 0.00 | - | 1 | 889 | 31.69% |
| AAPL250620P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.95 | 0.90 | 1.01 | 0.00 | - | 50 | 1,856 | 30.85% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 1.13 | 1.23 | 0.00 | - | 161 | 2,222 | 29.68% |
| AAPL250620P00110000 | 2024-04-26 1:52PM EDT | 110.00 | 1.48 | 1.47 | 1.55 | -0.16 | -9.76% | 81 | 1,628 | 28.82% |
| AAPL250620P00115000 | 2024-04-26 1:39PM EDT | 115.00 | 1.84 | 1.79 | 1.95 | -0.55 | -23.01% | 1 | 1,936 | 28.03% |
| AAPL250620P00120000 | 2024-04-26 3:47PM EDT | 120.00 | 2.25 | 2.27 | 2.41 | -0.06 | -2.60% | 1 | 2,281 | 27.19% |
| AAPL250620P00125000 | 2024-04-26 1:39PM EDT | 125.00 | 2.80 | 2.73 | 2.98 | -0.10 | -3.45% | 2 | 3,764 | 26.43% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 4.46 | 3.45 | 3.55 | 0.00 | - | 1 | 4,096 | 25.42% |
| AAPL250620P00135000 | 2024-04-26 11:57AM EDT | 135.00 | 4.08 | 4.20 | 4.35 | -0.17 | -4.00% | 25 | 3,407 | 24.71% |
| AAPL250620P00140000 | 2024-04-26 3:36PM EDT | 140.00 | 5.07 | 5.10 | 5.25 | -0.23 | -4.34% | 1 | 3,679 | 23.94% |
| AAPL250620P00145000 | 2024-04-26 2:08PM EDT | 145.00 | 6.19 | 6.20 | 6.35 | -0.31 | -4.77% | 2 | 4,080 | 23.28% |
| AAPL250620P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 7.35 | 7.40 | 7.60 | -0.20 | -2.65% | 520 | 9,637 | 22.57% |
| AAPL250620P00155000 | 2024-04-26 9:46AM EDT | 155.00 | 8.74 | 8.70 | 9.00 | -0.21 | -2.35% | 2 | 4,957 | 21.81% |
| AAPL250620P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 10.40 | 10.45 | 10.65 | -0.35 | -3.26% | 37 | 6,074 | 21.12% |
| AAPL250620P00165000 | 2024-04-25 1:16PM EDT | 165.00 | 12.20 | 12.25 | 12.50 | -0.40 | -3.17% | 1 | 4,660 | 20.40% |
| AAPL250620P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 14.43 | 14.35 | 14.60 | +0.05 | +0.35% | 32 | 7,151 | 19.68% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 16.54 | 16.65 | 17.00 | -0.60 | -3.50% | 20 | 2,753 | 19.01% |
| AAPL250620P00180000 | 2024-04-26 3:27PM EDT | 180.00 | 18.85 | 19.25 | 19.60 | -0.93 | -4.70% | 21 | 6,608 | 18.23% |
| AAPL250620P00185000 | 2024-04-26 10:10AM EDT | 185.00 | 21.45 | 21.95 | 22.55 | -1.00 | -4.45% | 72 | 3,602 | 17.53% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 190.00 | 24.61 | 24.95 | 26.65 | -1.14 | -4.43% | 1 | 3,537 | 18.18% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 32.50 | 28.50 | 30.25 | 0.00 | - | 111 | 413 | 17.72% |
| AAPL250620P00200000 | 2024-04-26 9:49AM EDT | 200.00 | 31.89 | 32.50 | 33.85 | -0.51 | -1.57% | 40 | 4,032 | 16.79% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 205.00 | 36.00 | 36.30 | 38.30 | 0.00 | - | 1 | 2,593 | 17.12% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 210.00 | 44.00 | 40.00 | 41.85 | 0.00 | - | 5 | 572 | 14.70% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 45.05 | 46.40 | 0.00 | - | 2 | 102 | 14.19% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 220.00 | 53.94 | 50.05 | 52.20 | 0.00 | - | 3 | 3 | 18.08% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 15.49% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 59.80 | 61.20 | 0.00 | - | 160 | 4 | 16.15% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 68.95 | 71.90 | 0.00 | - | 2,370 | 0 | 21.17% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 45.87% |
© 2024 Yahoo. Todos los derechos reservados.