U.S. markets open in 2 hours 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.14-1.77 (-1.37%)
Al cierre: 4:00p.m. EST

128.57 +1.43 (1.12 %)
Antes de la apertura: 7:19AM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor22 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL210122C000650002021-01-12 12:24PM EST65.0062.4061.9562.300.00-1086298.44%
AAPL210122C000700002021-01-15 3:55PM EST70.0057.260.000.000.00-25840.00%
AAPL210122C000750002021-01-15 3:43PM EST75.0052.250.000.000.00-492660.00%
AAPL210122C000800002021-01-12 3:05PM EST80.0049.170.000.000.00-254000.00%
AAPL210122C000850002021-01-15 1:19PM EST85.0042.250.000.000.00-682060.00%
AAPL210122C000900002021-01-15 11:22AM EST90.0037.280.000.000.00-607720.00%
AAPL210122C000940002021-01-19 12:12AM EST94.0034.95--0.00---0.00%
AAPL210122C000950002021-01-14 10:59AM EST95.0033.520.000.000.00-4420.00%
AAPL210122C000960002021-01-19 12:12AM EST96.0033.15--0.00---0.00%
AAPL210122C000990002021-01-19 12:12AM EST99.0032.0029.5530.550.00-33223.68%
AAPL210122C001000002021-01-15 3:49PM EST100.0027.100.000.000.00-2304010.00%
AAPL210122C001010002021-01-14 12:04PM EST101.0029.0026.0026.300.00-1081.25%
AAPL210122C001030002021-01-19 12:12AM EST103.0025.690.000.000.00-5200.00%
AAPL210122C001050002021-01-15 3:51PM EST105.0022.370.000.000.00-631030.00%
AAPL210122C001060002021-01-19 12:12AM EST106.0022.5022.5023.750.00-10181.45%
AAPL210122C001070002021-01-15 1:01PM EST107.0021.400.000.000.00-110.00%
AAPL210122C001080002021-01-15 3:16PM EST108.0019.950.000.000.00-12120.00%
AAPL210122C001090002021-01-15 11:03AM EST109.0018.900.000.000.00-7580.00%
AAPL210122C001100002021-01-15 3:33PM EST110.0017.430.000.000.00-1746960.00%
AAPL210122C001110002021-01-14 3:57PM EST111.0016.950.000.000.00-1880.00%
AAPL210122C001120002021-01-15 12:32PM EST112.0016.640.000.000.00-21940.00%
AAPL210122C001130002021-01-15 3:43PM EST113.0014.680.000.000.00-233130.00%
AAPL210122C001140002021-01-15 11:28AM EST114.0014.600.000.000.00-82310.00%
AAPL210122C001150002021-01-15 3:49PM EST115.0012.400.000.000.00-913,5540.00%
AAPL210122C001160002021-01-15 3:49PM EST116.0011.440.000.000.00-922360.00%
AAPL210122C001170002021-01-15 3:58PM EST117.0010.420.000.000.00-582370.00%
AAPL210122C001180002021-01-15 3:47PM EST118.009.620.000.000.00-6918560.00%
AAPL210122C001190002021-01-15 3:59PM EST119.008.460.000.000.00-2,3782,7900.00%
AAPL210122C001200002021-01-15 3:57PM EST120.007.600.000.000.00-2,3968,1190.00%
AAPL210122C001210002021-01-15 3:39PM EST121.006.840.000.000.00-8409740.00%
AAPL210122C001220002021-01-15 3:54PM EST122.005.720.000.000.00-3501,3110.00%
AAPL210122C001230002021-01-15 3:55PM EST123.005.100.000.000.00-1,1931,4200.00%
AAPL210122C001240002021-01-15 3:57PM EST124.004.200.000.000.00-1,6131,9610.00%
AAPL210122C001250002021-01-15 3:59PM EST125.003.550.000.000.00-6,49713,2770.00%
AAPL210122C001260002021-01-15 3:59PM EST126.002.820.000.000.00-2,5702,9110.00%
AAPL210122C001270002021-01-15 3:59PM EST127.002.230.000.000.00-9,4306,2320.00%
AAPL210122C001280002021-01-15 3:59PM EST128.001.780.000.000.00-26,85213,2551.56%
AAPL210122C001290002021-01-15 3:59PM EST129.001.440.000.000.00-27,74611,5913.13%
AAPL210122C001300002021-01-15 3:59PM EST130.001.080.000.000.00-72,25653,8186.25%
AAPL210122C001310002021-01-15 3:59PM EST131.000.820.000.000.00-18,95114,4746.25%
AAPL210122C001320002021-01-15 3:59PM EST132.000.650.000.000.00-21,44519,1346.25%
AAPL210122C001330002021-01-15 3:59PM EST133.000.500.000.000.00-17,12212,89112.50%
AAPL210122C001340002021-01-15 3:59PM EST134.000.400.000.000.00-12,91510,05612.50%
AAPL210122C001350002021-01-15 3:59PM EST135.000.340.000.000.00-37,25245,83712.50%
AAPL210122C001360002021-01-15 3:59PM EST136.000.250.000.000.00-6,78711,44112.50%
AAPL210122C001370002021-01-15 3:59PM EST137.000.200.000.000.00-5,9568,13612.50%
AAPL210122C001380002021-01-15 3:59PM EST138.000.170.000.000.00-9,20223,37125.00%
AAPL210122C001390002021-01-15 3:59PM EST139.000.140.000.000.00-8,67614,72525.00%
AAPL210122C001400002021-01-15 3:59PM EST140.000.130.000.000.00-13,97535,87625.00%
AAPL210122C001410002021-01-15 3:56PM EST141.000.100.000.000.00-2,2786,34425.00%
AAPL210122C001420002021-01-15 3:58PM EST142.000.100.000.000.00-3,19115,01025.00%
AAPL210122C001430002021-01-15 3:56PM EST143.000.080.000.000.00-3,1343,65325.00%
AAPL210122C001440002021-01-15 3:56PM EST144.000.090.000.000.00-4,5585,34525.00%
AAPL210122C001450002021-01-15 3:59PM EST145.000.070.000.000.00-7,17914,40925.00%
AAPL210122C001460002021-01-15 3:04PM EST146.000.080.000.000.00-1552,51225.00%
AAPL210122C001470002021-01-15 3:59PM EST147.000.050.000.000.00-5713,36925.00%
AAPL210122C001480002021-01-15 3:57PM EST148.000.060.000.000.00-4891,97825.00%
AAPL210122C001490002021-01-15 3:41PM EST149.000.050.000.000.00-1,2911,45325.00%
AAPL210122C001500002021-01-15 3:59PM EST150.000.040.000.000.00-4,99713,13025.00%
AAPL210122C001525002021-01-15 3:48PM EST152.500.040.000.000.00-8992,54250.00%
AAPL210122C001550002021-01-15 3:59PM EST155.000.030.000.000.00-1,03714,72150.00%
AAPL210122C001575002021-01-15 3:48PM EST157.500.030.000.000.00-6591,85350.00%
AAPL210122C001600002021-01-15 3:58PM EST160.000.030.000.000.00-66510,38950.00%
AAPL210122C001650002021-01-15 3:58PM EST165.000.020.000.000.00-4434,75450.00%
AAPL210122C001700002021-01-15 2:12PM EST170.000.010.000.000.00-473,10850.00%
AAPL210122C001750002021-01-15 3:44PM EST175.000.010.000.000.00-652,75650.00%
AAPL210122C001800002021-01-15 3:27PM EST180.000.010.000.000.00-612,32450.00%
AAPL210122C001850002021-01-15 3:16PM EST185.000.010.000.000.00-802,16550.00%
AAPL210122C001900002021-01-15 11:03AM EST190.000.010.000.000.00-1051,17150.00%
AAPL210122C001950002021-01-14 1:12PM EST195.000.010.000.010.00-36673131.25%
AAPL210122C002000002021-01-15 1:06PM EST200.000.010.000.000.00-441,29850.00%
Ponepor22 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL210122P000650002021-01-15 3:40PM EST65.000.010.000.000.00-14,03250.00%
AAPL210122P000700002021-01-06 9:57AM EST70.000.010.000.000.00-12650.00%
AAPL210122P000750002021-01-13 12:04PM EST75.000.020.000.030.00-3363181.25%
AAPL210122P000800002021-01-13 11:49AM EST80.000.010.000.010.00-20667143.75%
AAPL210122P000850002021-01-14 10:04AM EST85.000.010.000.000.00-22,80450.00%
AAPL210122P000900002021-01-15 3:30PM EST90.000.010.000.000.00-2961,34350.00%
AAPL210122P000940002021-01-19 12:13AM EST94.000.010.000.000.00-3147950.00%
AAPL210122P000950002021-01-15 3:42PM EST95.000.020.000.000.00-961,25550.00%
AAPL210122P000960002021-01-19 12:13AM EST96.000.010.010.020.00-313313101.56%
AAPL210122P000970002021-01-19 12:13AM EST97.000.030.000.000.00-1450.00%
AAPL210122P000980002021-01-19 12:13AM EST98.000.020.000.000.00-301550.00%
AAPL210122P000990002021-01-19 12:13AM EST99.000.020.000.000.00-10129150.00%
AAPL210122P001000002021-01-15 3:39PM EST100.000.030.000.000.00-3382,16550.00%
AAPL210122P001010002021-01-15 10:47AM EST101.000.020.000.000.00-10233750.00%
AAPL210122P001020002021-01-15 3:51PM EST102.000.030.000.000.00-26028650.00%
AAPL210122P001030002021-01-15 2:41PM EST103.000.040.000.000.00-4791750.00%
AAPL210122P001040002021-01-15 10:26AM EST104.000.040.000.000.00-1175650.00%
AAPL210122P001050002021-01-15 3:42PM EST105.000.050.000.000.00-1,4072,81150.00%
AAPL210122P001060002021-01-15 3:27PM EST106.000.050.000.000.00-48557450.00%
AAPL210122P001070002021-01-15 3:17PM EST107.000.060.000.000.00-1901,67850.00%
AAPL210122P001080002021-01-15 3:44PM EST108.000.060.000.000.00-2521,04125.00%
AAPL210122P001090002021-01-15 1:46PM EST109.000.060.000.000.00-8271225.00%
AAPL210122P001100002021-01-15 3:31PM EST110.000.080.000.000.00-1,0423,70025.00%
AAPL210122P001110002021-01-15 3:06PM EST111.000.090.000.000.00-1,1191,66225.00%
AAPL210122P001120002021-01-15 3:58PM EST112.000.100.000.000.00-1,2182,49525.00%
AAPL210122P001130002021-01-15 3:39PM EST113.000.110.000.000.00-1,5571,73625.00%
AAPL210122P001140002021-01-15 3:54PM EST114.000.130.000.000.00-1,4812,37325.00%
AAPL210122P001150002021-01-15 3:59PM EST115.000.150.000.000.00-3,2885,70325.00%
AAPL210122P001160002021-01-15 3:56PM EST116.000.180.000.000.00-5231,97425.00%
AAPL210122P001170002021-01-15 3:54PM EST117.000.210.000.000.00-8884,31725.00%
AAPL210122P001180002021-01-15 3:59PM EST118.000.240.000.000.00-1,8943,92812.50%
AAPL210122P001190002021-01-15 3:54PM EST119.000.300.000.000.00-2,2536,04512.50%
AAPL210122P001200002021-01-15 3:59PM EST120.000.370.000.000.00-12,44513,58612.50%
AAPL210122P001210002021-01-15 3:58PM EST121.000.430.000.000.00-3,3924,59912.50%
AAPL210122P001220002021-01-15 3:59PM EST122.000.600.000.000.00-3,7356,52812.50%
AAPL210122P001230002021-01-15 3:59PM EST123.000.770.000.000.00-6,3757,6146.25%
AAPL210122P001240002021-01-15 3:59PM EST124.001.010.000.000.00-8,7997,9716.25%
AAPL210122P001250002021-01-15 3:59PM EST125.001.330.000.000.00-13,64614,7923.13%
AAPL210122P001260002021-01-15 3:58PM EST126.001.660.000.000.00-8,0538,1783.13%
AAPL210122P001270002021-01-15 3:59PM EST127.002.140.000.000.00-12,6999,9530.39%
AAPL210122P001280002021-01-15 3:59PM EST128.002.640.000.000.00-25,44723,8010.00%
AAPL210122P001290002021-01-15 3:59PM EST129.003.150.000.000.00-8,59711,1420.00%
AAPL210122P001300002021-01-15 3:59PM EST130.003.950.000.000.00-9,37515,6310.00%
AAPL210122P001310002021-01-15 3:58PM EST131.004.700.000.000.00-1,8716,2930.00%
AAPL210122P001320002021-01-15 3:59PM EST132.005.350.000.000.00-1,9923,0620.00%
AAPL210122P001330002021-01-15 3:53PM EST133.006.350.000.000.00-2,6993,5480.00%
AAPL210122P001340002021-01-15 3:55PM EST134.007.150.000.000.00-8652,0860.00%
AAPL210122P001350002021-01-15 3:56PM EST135.008.090.000.000.00-2,4664,3890.00%
AAPL210122P001360002021-01-15 3:39PM EST136.008.940.000.000.00-6072,5830.00%
AAPL210122P001370002021-01-15 3:54PM EST137.0010.100.000.000.00-6402,0130.00%
AAPL210122P001380002021-01-15 3:51PM EST138.0010.840.000.000.00-6689580.00%
AAPL210122P001390002021-01-15 3:54PM EST139.0012.050.000.000.00-1935000.00%
AAPL210122P001400002021-01-15 2:51PM EST140.0012.280.000.000.00-2132,0980.00%
AAPL210122P001410002021-01-15 2:46PM EST141.0013.050.000.000.00-431830.00%
AAPL210122P001420002021-01-15 3:25PM EST142.0014.400.000.000.00-331940.00%
AAPL210122P001430002021-01-14 3:35PM EST143.0013.550.000.000.00-131490.00%
AAPL210122P001440002021-01-15 1:13PM EST144.0015.750.000.000.00-22010.00%
AAPL210122P001450002021-01-15 12:44PM EST145.0017.960.000.000.00-762980.00%
AAPL210122P001460002021-01-15 3:36PM EST146.0018.600.000.000.00-562880.00%
AAPL210122P001470002021-01-08 11:47AM EST147.0016.9519.8020.100.00-2070.12%
AAPL210122P001480002021-01-11 11:50AM EST148.0018.6520.7521.100.00-23069.14%
AAPL210122P001490002021-01-14 1:29PM EST149.0019.3521.7522.100.00-20071.88%
AAPL210122P001500002021-01-15 1:27PM EST150.0021.320.000.000.00-271010.00%
AAPL210122P001525002021-01-19 12:13AM EST152.5022.4022.7023.800.00-2200.00%
AAPL210122P001550002021-01-15 1:21PM EST155.0026.140.000.000.00-29520.00%
AAPL210122P001600002021-01-15 9:50AM EST160.0031.950.000.000.00-13370.00%
AAPL210122P001650002021-01-14 2:04PM EST165.0035.320.000.000.00-10700.00%
AAPL210122P001700002021-01-15 2:57PM EST170.0042.200.000.000.00-4870.00%
AAPL210122P001750002021-01-11 9:40AM EST175.0045.8047.7548.050.00-291122.66%
AAPL210122P001800002021-01-04 2:11PM EST180.0051.3552.6053.250.00--0139.84%
AAPL210122P001850002020-12-30 1:40PM EST185.0050.6557.6058.250.00-2201149.22%
AAPL210122P001900002021-01-11 11:08AM EST190.0060.5562.6063.250.00-30158.59%
AAPL210122P001950002020-12-31 3:54PM EST195.0062.4567.7568.050.00-10157.81%
AAPL210122P002000002021-01-19 12:13AM EST200.0071.650.000.000.00--10.00%