U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
171.96-4.12 (-2.34%)
Al cierre: 04:00PM EDT
172.10 +0.14 (+0.08%)
Fuera de horario: 07:15PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL230929C000500002023-09-26 11:49AM EDT50.00123.05121.25123.90-1.85-1.48%213616.80%
AAPL230929C000600002023-09-26 10:46AM EDT60.00113.60111.40113.90-3.55-3.03%17541.60%
AAPL230929C000650002023-09-26 10:46AM EDT65.00108.60106.35108.90-1.25-1.14%17500.39%
AAPL230929C000700002023-09-18 2:50PM EDT70.00108.80100.95103.950.00-24441.80%
AAPL230929C000750002023-09-18 11:21AM EDT75.00102.7596.4598.950.00-14441.21%
AAPL230929C000800002023-09-22 2:19PM EDT80.0095.4291.2093.950.00-29396.88%
AAPL230929C000850002023-09-18 2:50PM EDT85.0093.8585.9588.950.00-13354.30%
AAPL230929C000900002023-09-11 3:26PM EDT90.0090.1081.5084.000.00--2358.30%
AAPL230929C001000002023-09-26 2:43PM EDT100.0072.2571.2572.60-4.58-5.96%218294.92%
AAPL230929C001050002023-09-20 10:51AM EDT105.0072.8066.3069.000.00-146275.78%
AAPL230929C001100002023-09-07 2:16PM EDT110.0067.3061.1064.000.00-20245.90%
AAPL230929C001150002023-09-26 1:37PM EDT115.0057.8556.5058.95-4.15-6.69%20236.91%
AAPL230929C001200002023-09-22 3:49PM EDT120.0055.2551.2053.950.00-410206.45%
AAPL230929C001250002023-09-21 2:45PM EDT125.0050.0446.2048.950.00-90186.72%
AAPL230929C001300002023-09-22 12:26PM EDT130.0042.3041.2543.95-4.35-9.32%1112168.95%
AAPL230929C001350002023-09-20 3:28PM EDT135.0042.0535.7539.000.00-3234137.21%
AAPL230929C001400002023-09-26 11:36AM EDT140.0033.0131.2034.00-2.85-7.95%50131.74%
AAPL230929C001450002023-09-26 12:08PM EDT145.0027.9626.4028.65-3.19-10.24%2287110.45%
AAPL230929C001500002023-09-25 3:45PM EDT150.0022.4020.7023.65-3.20-12.50%242375.39%
AAPL230929C001525002023-09-22 3:16PM EDT152.5023.5418.2021.250.00-4019670.70%
AAPL230929C001550002023-09-26 3:33PM EDT155.0017.0015.8518.65-3.70-17.87%1160564.16%
AAPL230929C001575002023-09-26 12:14PM EDT157.5015.5513.2015.90-2.04-11.60%514389.40%
AAPL230929C001600002023-09-26 3:40PM EDT160.0012.2010.7513.10-3.09-20.21%2101,40172.22%
AAPL230929C001625002023-09-26 3:54PM EDT162.509.959.0511.25-3.80-27.64%4638051.66%
AAPL230929C001650002023-09-26 3:58PM EDT165.007.606.907.90-3.25-29.95%9811,44647.22%
AAPL230929C001675002023-09-26 3:59PM EDT167.505.365.055.45-3.34-38.39%74085337.28%
AAPL230929C001700002023-09-26 3:59PM EDT170.003.343.153.30-3.21-49.01%4,4584,07930.54%
AAPL230929C001725002023-09-26 3:59PM EDT172.501.771.681.74-2.66-60.05%32,2143,63727.78%
AAPL230929C001750002023-09-26 3:59PM EDT175.000.720.700.73-1.90-72.52%102,64920,18225.81%
AAPL230929C001775002023-09-26 3:59PM EDT177.500.250.240.27-1.00-80.00%37,25320,45325.54%
AAPL230929C001800002023-09-26 3:59PM EDT180.000.090.080.09-0.35-79.55%38,039025.88%
AAPL230929C001825002023-09-26 3:59PM EDT182.500.040.030.04-0.08-66.67%14,47429,88727.93%
AAPL230929C001850002023-09-26 3:59PM EDT185.000.010.010.02-0.03-75.00%6,81335,69730.08%
AAPL230929C001875002023-09-26 3:54PM EDT187.500.010.000.01-0.01-50.00%1,5058,18632.03%
AAPL230929C001900002023-09-26 3:43PM EDT190.000.010.000.010.00-1,30925,51536.72%
AAPL230929C001925002023-09-26 10:57AM EDT192.500.010.000.010.00-2331,13540.63%
AAPL230929C001950002023-09-26 2:20PM EDT195.000.010.000.010.00-25814,20045.31%
AAPL230929C001975002023-09-26 12:59PM EDT197.500.010.000.010.00-51,91749.22%
AAPL230929C002000002023-09-26 3:09PM EDT200.000.010.000.010.00-408,88550.00%
AAPL230929C002025002023-09-22 3:53PM EDT202.500.010.000.010.00-2,3442,31853.13%
AAPL230929C002050002023-09-25 12:44PM EDT205.000.010.000.010.00-27,15456.25%
AAPL230929C002075002023-09-21 10:39AM EDT207.500.010.000.010.00-214959.38%
AAPL230929C002100002023-09-25 3:05PM EDT210.000.010.000.010.00-303,98464.06%
AAPL230929C002150002023-09-25 12:18PM EDT215.000.010.000.010.00-261,18770.31%
AAPL230929C002200002023-09-20 3:46PM EDT220.000.010.000.010.00-101,35178.13%
AAPL230929C002250002023-09-12 3:49PM EDT225.000.010.000.010.00-61,40384.38%
AAPL230929C002300002023-09-25 12:48PM EDT230.000.010.000.010.00-11,41790.63%
AAPL230929C002350002023-09-22 2:27PM EDT235.000.010.000.010.00-114896.88%
AAPL230929C002400002023-09-22 2:26PM EDT240.000.010.000.010.00-10100.00%
AAPL230929C002450002023-09-22 2:26PM EDT245.000.010.000.010.00-10106.25%
AAPL230929C002500002023-09-22 2:25PM EDT250.000.010.000.010.00-1181112.50%
AAPL230929C002550002023-09-22 2:25PM EDT255.000.010.000.010.00-1225118.75%
AAPL230929C002600002023-09-22 2:24PM EDT260.000.010.000.010.00-1445125.00%
AAPL230929C002650002023-09-22 2:24PM EDT265.000.010.000.010.00-2169128.13%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL230929P000500002023-09-25 9:30AM EDT50.000.010.000.090.00-122437.50%
AAPL230929P000700002023-09-25 11:22AM EDT70.000.010.000.460.00-55393.75%
AAPL230929P001000002023-09-26 1:17PM EDT100.000.010.000.010.00-11,992162.50%
AAPL230929P001050002023-09-22 3:47PM EDT105.000.010.000.010.00-162150.00%
AAPL230929P001100002023-09-08 3:38PM EDT110.000.010.000.010.00-236137.50%
AAPL230929P001150002023-09-21 10:54AM EDT115.000.010.000.010.00-21,041125.00%
AAPL230929P001200002023-09-21 10:02AM EDT120.000.010.000.010.00-471,856112.50%
AAPL230929P001250002023-09-22 3:54PM EDT125.000.010.000.010.00-85723100.00%
AAPL230929P001300002023-09-26 10:16AM EDT130.000.010.000.010.00-221,41787.50%
AAPL230929P001350002023-09-26 3:36PM EDT135.000.010.000.010.00-2621,36878.13%
AAPL230929P001400002023-09-26 10:12AM EDT140.000.010.000.010.00-3012,61265.63%
AAPL230929P001450002023-09-26 3:59PM EDT145.000.020.000.01+0.01+100.00%43123,29556.25%
AAPL230929P001500002023-09-26 3:50PM EDT150.000.010.010.02-0.01-50.00%2,6695,97551.56%
AAPL230929P001525002023-09-26 3:55PM EDT152.500.020.020.030.00-1,2924,78749.61%
AAPL230929P001550002023-09-26 3:59PM EDT155.000.050.040.05+0.02+66.67%1,6663,15746.88%
AAPL230929P001575002023-09-26 3:59PM EDT157.500.060.060.07+0.03+100.00%9573,46242.77%
AAPL230929P001600002023-09-26 3:59PM EDT160.000.100.100.11+0.04+66.67%4,39422,36339.26%
AAPL230929P001625002023-09-26 3:59PM EDT162.500.180.180.19+0.09+100.00%3,3917,11036.23%
AAPL230929P001650002023-09-26 3:59PM EDT165.000.330.320.33+0.20+153.85%19,20433,57733.01%
AAPL230929P001675002023-09-26 3:59PM EDT167.500.620.600.62+0.40+181.82%21,8378,65730.40%
AAPL230929P001700002023-09-26 3:59PM EDT170.001.131.111.18+0.73+182.50%77,24147,60128.15%
AAPL230929P001725002023-09-26 3:59PM EDT172.502.132.092.16+1.38+184.00%98,56619,83426.10%
AAPL230929P001750002023-09-26 3:59PM EDT175.003.753.553.75+2.34+165.96%29,29921,98525.49%
AAPL230929P001775002023-09-26 3:48PM EDT177.505.445.356.45+2.92+115.87%3,7175,84639.31%
AAPL230929P001800002023-09-26 3:58PM EDT180.007.877.658.50+3.62+85.18%2,28410,78438.62%
AAPL230929P001825002023-09-26 3:52PM EDT182.5010.499.8511.95+4.02+62.13%24170367.77%
AAPL230929P001850002023-09-26 3:06PM EDT185.0013.4512.1514.45+4.47+49.78%1,01359076.71%
AAPL230929P001875002023-09-26 3:06PM EDT187.5015.2513.6516.10+3.45+29.24%2,01155864.06%
AAPL230929P001900002023-09-26 3:40PM EDT190.0017.8516.1518.75+4.15+30.29%9,5122,71875.68%
AAPL230929P001925002023-09-26 3:06PM EDT192.5020.3018.6521.95+3.45+20.47%13725101.07%
AAPL230929P001950002023-09-26 3:10PM EDT195.0022.5521.6024.45+3.30+17.14%685123108.59%
AAPL230929P001975002023-09-26 2:26PM EDT197.5024.9024.6026.90+4.05+19.42%12274.02%
AAPL230929P002000002023-09-25 10:09AM EDT200.0025.3026.1029.15-0.20-0.78%11114.80%
AAPL230929P002050002023-09-26 9:47AM EDT205.0030.9531.1533.85+1.05+3.51%55118.07%
AAPL230929P002075002023-09-19 12:05PM EDT207.5029.8033.6036.950.00--0142.92%
AAPL230929P002100002023-09-25 9:41AM EDT210.0035.1836.2039.250.00-22143.36%
AAPL230929P002150002023-09-25 2:56PM EDT215.0038.6541.1044.100.00-20150.29%
AAPL230929P002200002023-09-14 9:40AM EDT220.0045.0046.1049.050.00-20159.77%
AAPL230929P002300002023-09-18 9:59AM EDT230.0052.9056.1059.350.00-10191.80%
AAPL230929P002350002023-09-26 11:29AM EDT235.0062.1761.1564.10+4.72+8.22%20192.72%
AAPL230929P002400002023-08-23 3:24PM EDT240.0058.4864.3565.900.00-100.00%
AAPL230929P002600002023-09-26 10:36AM EDT260.0087.2086.1589.45+2.00+2.35%90252.73%