U.S. markets close in 4 hours 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.22-0.13 (-0.07%)
A partir del 11:25AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001000002024-05-21 10:09AM EDT100.0092.7091.9592.650.00-19292.19%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.3086.6087.800.00-11360.74%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.9076.9577.550.00--0209.38%
AAPL240524C001200002024-04-12 10:24AM EDT120.0057.8062.8563.850.00-110.00%
AAPL240524C001250002024-05-20 10:10AM EDT125.0066.3466.6567.800.00-13150.00%
AAPL240524C001300002024-05-20 12:52PM EDT130.0061.6562.0062.550.00-12175.00%
AAPL240524C001350002024-05-14 3:57PM EDT135.0052.9856.9557.550.00-34148.44%
AAPL240524C001400002024-05-21 3:35PM EDT140.0052.8551.7552.750.00-114134.38%
AAPL240524C001450002024-05-20 1:59PM EDT145.0046.7547.0547.650.00-2241145.70%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.1243.7544.800.00-10121.48%
AAPL240524C001500002024-05-21 1:34PM EDT150.0042.5042.0042.750.00-470133.79%
AAPL240524C001550002024-05-22 9:39AM EDT155.0037.5637.0037.50+0.06+0.16%125595.31%
AAPL240524C001575002024-05-09 11:51AM EDT157.5026.4334.2535.050.00-11126.27%
AAPL240524C001600002024-05-22 9:39AM EDT160.0032.5532.0032.55+1.50+4.83%320288.67%
AAPL240524C001625002024-05-13 12:42PM EDT162.5024.5129.5530.100.00-131290.04%
AAPL240524C001650002024-05-22 9:42AM EDT165.0027.3027.1027.45-0.49-1.76%11,02275.39%
AAPL240524C001675002024-05-17 10:36AM EDT167.5022.9824.7024.950.00-288475.98%
AAPL240524C001700002024-05-22 10:54AM EDT170.0022.5022.2022.40-0.21-0.92%221,63566.02%
AAPL240524C001725002024-05-22 10:49AM EDT172.5020.3719.7520.25+0.37+1.85%543674.22%
AAPL240524C001750002024-05-22 11:00AM EDT175.0017.2517.3017.50-0.40-2.27%224,12560.55%
AAPL240524C001775002024-05-22 10:52AM EDT177.5015.1514.8014.95+0.10+0.66%1152751.47%
AAPL240524C001800002024-05-22 11:09AM EDT180.0012.4012.3512.40-0.15-1.20%1,1674,44845.41%
AAPL240524C001825002024-05-22 11:00AM EDT182.509.889.709.95-0.22-2.18%743,62439.89%
AAPL240524C001850002024-05-22 11:02AM EDT185.007.407.357.45-0.30-3.90%16412,58331.69%
AAPL240524C001875002024-05-22 11:07AM EDT187.505.004.855.00-0.18-3.52%3525,40924.51%
AAPL240524C001900002024-05-22 11:10AM EDT190.002.622.602.70-0.26-9.03%5,13414,11518.80%
AAPL240524C001925002024-05-22 11:10AM EDT192.500.950.970.98-0.22-18.80%28,35728,46516.02%
AAPL240524C001950002024-05-22 11:10AM EDT195.000.230.230.24-0.11-30.56%23,19142,17216.02%
AAPL240524C001975002024-05-22 11:08AM EDT197.500.060.050.06-0.02-28.57%4,89020,40717.77%
AAPL240524C002000002024-05-22 11:07AM EDT200.000.030.020.03-0.01-25.00%4,16718,68521.49%
AAPL240524C002025002024-05-22 11:06AM EDT202.500.020.010.02+0.01-4434,26925.78%
AAPL240524C002050002024-05-22 10:41AM EDT205.000.010.000.010.00-284,12228.13%
AAPL240524C002075002024-05-21 2:58PM EDT207.500.010.000.010.00-395,67132.81%
AAPL240524C002100002024-05-21 11:50AM EDT210.000.010.000.010.00-41,97437.50%
AAPL240524C002125002024-05-20 9:37AM EDT212.500.010.000.010.00-258442.19%
AAPL240524C002150002024-05-21 1:12PM EDT215.000.010.000.010.00-51,26046.09%
AAPL240524C002200002024-05-20 1:17PM EDT220.000.010.000.010.00-228,44951.56%
AAPL240524C002250002024-05-21 11:19AM EDT225.000.010.000.010.00-122559.38%
AAPL240524C002300002024-05-22 10:48AM EDT230.000.010.000.010.00-113165.63%
AAPL240524C002350002024-05-20 9:30AM EDT235.000.010.000.010.00-66873.44%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.010.00-913081.25%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.010.00--187.50%
AAPL240524C002500002024-05-20 10:16AM EDT250.000.010.000.010.00-210393.75%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.010.00-11106.25%
AAPL240524C002650002024-05-22 9:53AM EDT265.000.010.000.010.00-4636112.50%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001000002024-05-21 3:18PM EDT100.000.010.000.010.00-222225.00%
AAPL240524P001050002024-05-21 3:19PM EDT105.000.010.000.010.00-99100206.25%
AAPL240524P001100002024-05-21 9:30AM EDT110.000.010.000.010.00-100121193.75%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.010.00-50230181.25%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.010.00-50897162.50%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.010.00-101161150.00%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.010.00-158137.50%
AAPL240524P001350002024-05-13 1:25PM EDT135.000.010.000.010.00-70691125.00%
AAPL240524P001400002024-05-14 10:48AM EDT140.000.010.000.010.00-421,018112.50%
AAPL240524P001450002024-05-20 3:50PM EDT145.000.010.000.010.00-48,422103.13%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.010.00-224693.75%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.010.00-328293.75%
AAPL240524P001500002024-05-20 11:19AM EDT150.000.010.000.010.00-124,74390.63%
AAPL240524P001550002024-05-20 3:29PM EDT155.000.010.000.010.00-3793,53578.13%
AAPL240524P001575002024-05-21 9:30AM EDT157.500.020.000.010.00-127875.00%
AAPL240524P001600002024-05-22 10:30AM EDT160.000.010.000.010.00-52,18268.75%
AAPL240524P001625002024-05-22 10:52AM EDT162.500.010.000.010.00-109762.50%
AAPL240524P001650002024-05-22 10:11AM EDT165.000.010.000.010.00-164,35957.81%
AAPL240524P001675002024-05-21 2:58PM EDT167.500.010.000.010.00-10395953.13%
AAPL240524P001700002024-05-22 10:35AM EDT170.000.010.000.010.00-66,51650.78%
AAPL240524P001725002024-05-22 9:41AM EDT172.500.010.000.01-0.01-50.00%235,29445.31%
AAPL240524P001750002024-05-22 11:01AM EDT175.000.010.010.02-0.01-50.00%397,21243.36%
AAPL240524P001775002024-05-22 10:55AM EDT177.500.020.010.020.00-476,04137.50%
AAPL240524P001800002024-05-22 11:09AM EDT180.000.030.020.03-0.01-33.33%2898,80533.40%
AAPL240524P001825002024-05-22 11:02AM EDT182.500.030.030.04-0.01-25.00%7557,75028.52%
AAPL240524P001850002024-05-22 11:03AM EDT185.000.050.050.06-0.01-16.67%2,57112,24123.63%
AAPL240524P001875002024-05-22 11:10AM EDT187.500.100.090.10-0.03-23.08%2,59521,60218.65%
AAPL240524P001900002024-05-22 11:09AM EDT190.000.320.300.31-0.03-8.82%13,06422,65615.53%
AAPL240524P001925002024-05-22 11:09AM EDT192.501.131.161.18-0.01-0.88%14,0079,44214.87%
AAPL240524P001950002024-05-22 11:10AM EDT195.002.962.832.96+0.18+6.62%2,4343,35514.55%
AAPL240524P001975002024-05-22 10:59AM EDT197.505.405.205.30+0.50+10.20%7817614.65%
AAPL240524P002000002024-05-22 10:53AM EDT200.007.607.707.90+0.01+0.13%3812927.74%
AAPL240524P002025002024-05-22 10:16AM EDT202.509.9510.1510.40-0.20-1.97%1134.38%
AAPL240524P002050002024-05-22 10:55AM EDT205.0012.9012.7013.05+0.50+4.03%5112148.19%
AAPL240524P002075002024-05-22 10:14AM EDT207.5014.7015.1515.35-1.49-9.20%1842.77%
AAPL240524P002100002024-05-21 3:29PM EDT210.0017.4817.7017.900.00-301552.73%
AAPL240524P002150002024-05-22 10:14AM EDT215.0022.2022.6523.25-0.28-1.25%1167.97%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.9972.6573.050.00--0144.92%