U.S. markets open in 9 hours 18 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
148.11-2.96 (-1.96%)
Al cierre: 01:00PM EST
148.11 0.00 (0.00%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL221202C000500002022-11-25 12:34PM EST50.0098.0097.8098.55-1.91-1.91%24365.63%
AAPL221202C000750002022-10-28 1:35PM EST75.0081.3572.8573.800.00-1515276.17%
AAPL221202C000900002022-11-25 11:28AM EST90.0057.9757.8558.60+10.62+22.43%1510190.63%
AAPL221202C001000002022-11-25 11:39AM EST100.0047.8247.8548.55-0.88-1.81%807149.22%
AAPL221202C001050002022-11-17 9:36AM EST105.0042.4842.8543.600.00-13137.11%
AAPL221202C001100002022-11-25 11:06AM EST110.0038.4437.9038.45-2.91-7.04%6011111.72%
AAPL221202C001150002022-11-25 11:58AM EST115.0033.4032.9033.50+4.90+17.19%15101.17%
AAPL221202C001200002022-11-25 11:05AM EST120.0028.4927.9028.65-2.16-7.05%162694.73%
AAPL221202C001230002022-11-25 11:34AM EST123.0024.7924.9025.65-3.76-13.17%1385.35%
AAPL221202C001240002022-11-25 10:08AM EST124.0024.5023.9524.50+24.50-2077.34%
AAPL221202C001250002022-11-25 12:02PM EST125.0023.4322.9523.50-1.69-6.73%99474.41%
AAPL221202C001260002022-11-21 10:40AM EST126.0022.6521.9522.600.00-1675.98%
AAPL221202C001270002022-11-23 3:10PM EST127.0024.2020.9021.650.00-73872.85%
AAPL221202C001280002022-11-23 12:47PM EST128.0022.3019.9520.500.00-11612765.43%
AAPL221202C001290002022-11-25 12:57PM EST129.0019.0618.9519.50-2.34-10.93%16662.50%
AAPL221202C001300002022-11-25 12:32PM EST130.0018.2817.9518.50-2.87-13.57%2829259.57%
AAPL221202C001310002022-11-25 9:39AM EST131.0017.1216.9517.55-3.28-16.08%116558.59%
AAPL221202C001320002022-11-25 10:19AM EST132.0016.7015.9516.50-2.34-12.29%122753.71%
AAPL221202C001330002022-11-23 11:48AM EST133.0018.0015.0015.650.00-1244657.23%
AAPL221202C001340002022-11-25 12:17PM EST134.0014.2814.0014.65-2.82-16.49%5911254.00%
AAPL221202C001350002022-11-25 12:15PM EST135.0013.3713.0013.45-2.38-15.11%11254556.45%
AAPL221202C001360002022-11-25 10:17AM EST136.0012.7512.0512.60-2.67-17.32%879958.30%
AAPL221202C001370002022-11-25 12:48PM EST137.0011.3011.2511.55-2.10-15.67%573,13852.98%
AAPL221202C001380002022-11-25 12:33PM EST138.0010.3210.2010.65-2.78-21.22%20147852.34%
AAPL221202C001390002022-11-25 12:52PM EST139.009.499.259.70-2.28-19.37%15562549.90%
AAPL221202C001400002022-11-25 12:57PM EST140.008.408.308.70-2.88-25.53%3781,28045.95%
AAPL221202C001410002022-11-25 12:52PM EST141.007.697.507.75-2.58-25.12%15227543.16%
AAPL221202C001420002022-11-25 12:59PM EST142.006.706.606.85-2.64-28.27%36864741.26%
AAPL221202C001430002022-11-25 12:58PM EST143.005.905.756.00-2.80-32.18%27663039.94%
AAPL221202C001440002022-11-25 12:58PM EST144.005.075.005.20-2.53-33.29%32797838.92%
AAPL221202C001450002022-11-25 12:59PM EST145.004.354.254.45-2.55-36.96%1,9881,80138.06%
AAPL221202C001460002022-11-25 12:59PM EST146.003.673.603.75-2.28-38.32%2,71398437.26%
AAPL221202C001470002022-11-25 12:59PM EST147.003.023.003.10-2.03-40.20%3,9383,52736.38%
AAPL221202C001480002022-11-25 12:59PM EST148.002.452.452.48-2.10-46.15%10,6642,81535.06%
AAPL221202C001490002022-11-25 12:59PM EST149.001.951.931.95-1.83-48.41%14,7183,52434.13%
AAPL221202C001500002022-11-25 12:59PM EST150.001.491.491.51-1.71-53.44%21,7539,60533.55%
AAPL221202C001525002022-11-25 12:59PM EST152.500.710.700.71-1.11-60.99%16,22817,95732.18%
AAPL221202C001550002022-11-25 12:59PM EST155.000.300.290.30-0.62-67.39%27,55015,71731.74%
AAPL221202C001575002022-11-25 12:59PM EST157.500.120.110.12-0.27-69.23%23,79610,22731.93%
AAPL221202C001600002022-11-25 12:59PM EST160.000.040.050.06-0.12-75.00%6,82712,44033.99%
AAPL221202C001625002022-11-25 12:59PM EST162.500.030.020.03-0.04-57.14%1,6326,10835.55%
AAPL221202C001650002022-11-25 12:58PM EST165.000.020.020.03-0.01-33.33%1,6727,13540.63%
AAPL221202C001675002022-11-25 12:59PM EST167.500.020.010.02-0.01-33.33%1792,01143.36%
AAPL221202C001700002022-11-25 12:48PM EST170.000.020.010.020.00-164,56647.66%
AAPL221202C001725002022-11-25 11:44AM EST172.500.010.010.020.00-341,88350.78%
AAPL221202C001750002022-11-25 12:15PM EST175.000.010.000.010.00-31,35452.34%
AAPL221202C001775002022-11-25 9:42AM EST177.500.010.000.010.00-52,47253.13%
AAPL221202C001800002022-11-25 9:31AM EST180.000.010.000.01-0.01-50.00%11,38256.25%
AAPL221202C001850002022-11-25 9:30AM EST185.000.010.000.010.00-2001,94562.50%
AAPL221202C001900002022-11-25 9:30AM EST190.000.010.000.010.00-177570.31%
AAPL221202C001950002022-11-18 2:05PM EST195.000.010.000.010.00-2437478.13%
AAPL221202C002000002022-11-21 9:31AM EST200.000.010.000.010.00-123384.38%
AAPL221202C002050002022-11-15 3:45PM EST205.000.010.000.010.00-3013090.63%
AAPL221202C002100002022-11-15 3:30PM EST210.000.010.000.010.00-266296.88%
AAPL221202C002150002022-11-14 11:07AM EST215.000.010.000.010.00-7106100.00%
AAPL221202C002200002022-11-11 3:52PM EST220.000.010.000.010.00--5106.25%
AAPL221202C002250002022-11-15 10:50AM EST225.000.010.000.010.00-14112.50%
AAPL221202C002300002022-11-15 11:15AM EST230.000.010.000.010.00-11118.75%
AAPL221202C002350002022-11-15 12:11PM EST235.000.010.000.010.00-157125.00%
AAPL221202C002400002022-11-15 11:53AM EST240.000.010.000.010.00-1414128.13%
AAPL221202C002500002022-11-25 10:23AM EST250.000.010.000.010.00-11137.50%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL221202P000700002022-11-25 9:57AM EST70.000.010.000.010.00-11,372200.00%
AAPL221202P000750002022-11-14 9:44AM EST75.000.010.000.010.00-448181.25%
AAPL221202P000800002022-11-11 1:07PM EST80.000.010.000.010.00-1311168.75%
AAPL221202P000850002022-11-22 10:08AM EST85.000.010.000.010.00-540150.00%
AAPL221202P000900002022-11-23 12:56PM EST90.000.020.000.010.00-12,551137.50%
AAPL221202P000950002022-11-23 1:17PM EST95.000.010.000.010.00-1215125.00%
AAPL221202P001000002022-11-25 10:31AM EST100.000.010.000.010.00-21868109.38%
AAPL221202P001050002022-11-25 12:18PM EST105.000.010.000.010.00-31,11996.88%
AAPL221202P001100002022-11-25 11:00AM EST110.000.010.000.01-0.02-66.67%1591,25584.38%
AAPL221202P001150002022-11-25 12:37PM EST115.000.010.000.010.00-45682871.88%
AAPL221202P001200002022-11-25 12:58PM EST120.000.020.010.02-0.01-33.33%822,00668.75%
AAPL221202P001230002022-11-25 12:58PM EST123.000.020.020.030.00-4442,05364.84%
AAPL221202P001240002022-11-25 12:52PM EST124.000.020.020.030.00-581,16362.50%
AAPL221202P001250002022-11-25 12:58PM EST125.000.030.020.03+0.01+50.00%1893,02760.16%
AAPL221202P001260002022-11-25 12:05PM EST126.000.020.020.040.00-2854558.98%
AAPL221202P001270002022-11-25 12:28PM EST127.000.030.030.04-0.01-25.00%8096757.42%
AAPL221202P001280002022-11-25 12:56PM EST128.000.030.030.04-0.01-25.00%7792654.69%
AAPL221202P001290002022-11-25 12:57PM EST129.000.050.040.05+0.01+25.00%14172454.10%
AAPL221202P001300002022-11-25 12:59PM EST130.000.040.040.05-0.01-20.00%8084,69751.56%
AAPL221202P001310002022-11-25 12:57PM EST131.000.060.050.06+0.01+20.00%14155850.39%
AAPL221202P001320002022-11-25 12:58PM EST132.000.060.060.07-0.01-14.29%9031,01849.41%
AAPL221202P001330002022-11-25 12:54PM EST133.000.080.070.09+0.01+14.29%41610,97348.63%
AAPL221202P001340002022-11-25 12:59PM EST134.000.090.090.10-0.02-18.18%4862,96346.58%
AAPL221202P001350002022-11-25 12:59PM EST135.000.120.110.12+0.01+9.09%3,1674,74145.12%
AAPL221202P001360002022-11-25 12:58PM EST136.000.150.130.14+0.02+15.38%8972,82043.46%
AAPL221202P001370002022-11-25 12:59PM EST137.000.170.160.17+0.05+41.67%6991,00842.09%
AAPL221202P001380002022-11-25 12:59PM EST138.000.220.200.22+0.04+22.22%1,4443,25641.31%
AAPL221202P001390002022-11-25 12:59PM EST139.000.260.260.27+0.04+18.18%1,4811,64439.94%
AAPL221202P001400002022-11-25 12:59PM EST140.000.330.330.34+0.06+22.22%13,4757,18838.87%
AAPL221202P001410002022-11-25 12:59PM EST141.000.420.420.44+0.10+31.25%3,1531,96738.14%
AAPL221202P001420002022-11-25 12:59PM EST142.000.560.540.55+0.17+43.59%2,3955,51536.96%
AAPL221202P001430002022-11-25 12:59PM EST143.000.690.690.71+0.19+38.00%3,0613,92836.33%
AAPL221202P001440002022-11-25 12:59PM EST144.000.870.880.90+0.28+47.46%4,1892,61735.50%
AAPL221202P001450002022-11-25 12:59PM EST145.001.141.121.14+0.41+56.16%20,6194,79434.77%
AAPL221202P001460002022-11-25 12:59PM EST146.001.431.421.44+0.53+58.89%6,2322,84434.16%
AAPL221202P001470002022-11-25 12:59PM EST147.001.791.771.80+0.67+59.82%11,0213,75933.57%
AAPL221202P001480002022-11-25 12:59PM EST148.002.212.192.22+0.86+63.70%18,1624,25632.91%
AAPL221202P001490002022-11-25 12:59PM EST149.002.672.672.71+0.99+58.93%3,5932,44532.25%
AAPL221202P001500002022-11-25 12:59PM EST150.003.243.203.30+1.25+62.81%6,1388,63632.03%
AAPL221202P001525002022-11-25 12:57PM EST152.505.054.905.10+1.85+57.81%8482,84532.18%
AAPL221202P001550002022-11-25 12:58PM EST155.007.207.007.20+2.35+48.45%6984,83732.03%
AAPL221202P001575002022-11-25 12:20PM EST157.509.599.209.75+2.84+42.07%5936041.41%
AAPL221202P001600002022-11-25 12:56PM EST160.0012.1511.7012.25+3.40+38.86%543,22348.88%
AAPL221202P001625002022-11-23 1:23PM EST162.5012.5413.9014.800.00-111057.81%
AAPL221202P001650002022-11-23 2:03PM EST165.0013.8016.6517.200.00-748960.64%
AAPL221202P001675002022-11-22 2:28PM EST167.5018.0519.1519.700.00-662467.09%
AAPL221202P001700002022-11-25 11:35AM EST170.0022.2021.6522.20+3.20+16.84%222451.17%
AAPL221202P001725002022-11-25 11:07AM EST172.5024.3024.1024.70+2.79+12.97%183279.20%
AAPL221202P001750002022-11-23 10:43AM EST175.0023.2526.5027.250.00-462187.60%
AAPL221202P001800002022-11-23 1:44PM EST180.0029.7031.2532.250.00-2199.02%
AAPL221202P001850002022-11-23 1:44PM EST185.0034.6836.5037.200.00-10106.74%
AAPL221202P001900002022-11-22 10:31AM EST190.0041.8041.5042.200.00-10116.89%
AAPL221202P001950002022-11-22 10:31AM EST195.0046.8046.5047.25+46.80--0129.88%
AAPL221202P002000002022-11-23 3:29PM EST200.0048.7551.5052.200.00-10135.84%
AAPL221202P002100002022-11-04 8:43AM EST210.0072.0061.5062.250.00-100157.23%
AAPL221202P002250002022-11-15 1:19PM EST225.0074.3576.5077.250.00-50181.84%
AAPL221202P002300002022-11-09 10:09AM EST230.0092.2081.5082.250.00-10189.45%
AAPL221202P002450002022-11-09 10:09AM EST245.00107.2596.2597.250.00-10211.13%