AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL251219C000500002023-06-05 2:45PM EDT50.00135.00130.60134.30+0.80+0.60%167458.88%
AAPL251219C000550002023-05-30 12:41PM EDT55.00125.35126.35129.850.00-44457.47%
AAPL251219C000600002023-06-05 1:56PM EDT60.00125.92122.05126.00+2.30+1.86%122356.90%
AAPL251219C000650002023-05-12 3:38PM EDT65.00112.60117.45121.100.00-120253.96%
AAPL251219C000700002023-06-05 11:49AM EDT70.00120.20113.45116.65+3.65+3.13%147652.74%
AAPL251219C000750002023-06-05 3:07PM EDT75.00110.50109.10112.65+0.85+0.78%416851.57%
AAPL251219C000800002023-06-02 11:13AM EDT80.00108.00105.50108.550.00-117151.08%
AAPL251219C000850002023-06-01 3:44PM EDT85.00102.85100.95104.400.00-3016352.97%
AAPL251219C000900002023-06-05 3:12PM EDT90.0097.0096.70100.50-4.05-4.01%2814051.88%
AAPL251219C000950002023-06-05 1:33PM EDT95.0099.2594.0095.80+5.00+5.31%24149.30%
AAPL251219C001000002023-06-05 3:09PM EDT100.0090.0088.7092.50-1.72-1.88%5894649.19%
AAPL251219C001050002023-05-31 2:19PM EDT105.0086.0584.5088.250.00-7311747.43%
AAPL251219C001100002023-06-05 12:22PM EDT110.0087.7080.8084.35+3.35+3.97%2511146.22%
AAPL251219C001150002023-06-05 10:30AM EDT115.0083.0077.0079.70+3.75+4.73%220943.91%
AAPL251219C001200002023-06-05 3:20PM EDT120.0075.1873.9576.85-1.07-1.40%740944.11%
AAPL251219C001250002023-06-05 2:11PM EDT125.0074.6070.2072.50+1.87+2.57%422842.22%
AAPL251219C001300002023-06-05 1:25PM EDT130.0072.7566.1569.40+3.31+4.77%6446941.90%
AAPL251219C001350002023-06-05 12:49PM EDT135.0068.6863.0565.40+3.10+4.73%121440.41%
AAPL251219C001400002023-06-05 3:20PM EDT140.0061.0759.7062.35-1.43-2.29%4970539.99%
AAPL251219C001450002023-06-05 1:45PM EDT145.0061.2557.1059.30+2.94+5.04%5772639.48%
AAPL251219C001500002023-06-05 3:09PM EDT150.0054.0053.5555.25-1.92-3.43%791,66637.84%
AAPL251219C001550002023-06-05 2:52PM EDT155.0052.0050.9551.75-0.77-1.46%1863236.76%
AAPL251219C001600002023-06-05 3:11PM EDT160.0047.6547.8549.80-1.65-3.35%351,14937.16%
AAPL251219C001650002023-06-05 3:09PM EDT165.0045.0044.4046.00-1.85-3.95%332,55335.65%
AAPL251219C001700002023-06-05 2:57PM EDT170.0044.6042.1043.10+0.80+1.83%2801,26334.96%
AAPL251219C001750002023-06-05 2:38PM EDT175.0040.6839.4040.75-0.22-0.54%221,13234.72%
AAPL251219C001800002023-06-05 3:21PM EDT180.0037.1836.6037.60-1.07-2.80%21093833.66%
AAPL251219C001850002023-06-05 3:04PM EDT185.0035.0033.9534.95-0.56-1.57%18488532.99%
AAPL251219C001900002023-06-05 3:08PM EDT190.0032.3231.8032.30-0.78-2.36%1591,24432.25%
AAPL251219C001950002023-06-05 3:07PM EDT195.0029.3029.5030.25-1.40-4.56%16064931.97%
AAPL251219C002000002023-06-05 3:14PM EDT200.0027.5027.3028.40-1.05-3.68%1763,24731.79%
AAPL251219C002050002023-06-05 3:12PM EDT205.0025.0024.2526.10-1.89-7.03%2782131.13%
AAPL251219C002100002023-06-05 2:39PM EDT210.0023.4722.6024.20-0.78-3.22%3132330.75%
AAPL251219C002150002023-06-05 3:12PM EDT215.0020.8721.0021.85-2.23-9.65%566729.89%
AAPL251219C002200002023-06-05 3:09PM EDT220.0019.5019.2520.55-1.40-6.70%811,05829.89%
AAPL251219C002250002023-06-05 2:32PM EDT225.0019.1517.8519.15-0.35-1.79%1487829.73%
AAPL251219C002300002023-06-05 2:23PM EDT230.0017.6516.2017.10-0.05-0.28%411,22028.90%
AAPL251219C002350002023-06-05 2:33PM EDT235.0016.0014.9015.85+0.01+0.06%1513028.73%
AAPL251219C002400002023-06-05 12:46PM EDT240.0016.1213.7514.85+1.37+9.29%5733928.73%
AAPL251219C002450002023-06-05 2:29PM EDT245.0014.5012.0513.10+1.16+8.70%618727.93%
AAPL251219C002500002023-06-05 3:05PM EDT250.0011.6010.9512.00-0.75-6.07%2,3081,12527.68%
AAPL251219C002600002023-06-05 2:57PM EDT260.0010.258.9010.250.00-1424827.46%
AAPL251219C002700002023-06-05 3:11PM EDT270.007.687.558.55-0.84-9.86%825827.04%
AAPL251219C002800002023-06-05 2:31PM EDT280.007.206.006.85+0.12+1.69%228426.33%
AAPL251219C002900002023-06-05 2:54PM EDT290.005.805.055.60+0.05+0.87%2140925.91%
AAPL251219C003000002023-06-05 2:55PM EDT300.004.504.104.60-0.45-9.09%5626,18425.59%
AAPL251219C003100002023-06-05 3:14PM EDT310.003.573.503.90-0.28-7.27%1941,36525.53%
Ventaspara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL251219P000500002023-06-05 3:00PM EDT50.000.540.540.82-0.01-1.82%1868943.59%
AAPL251219P000550002023-05-18 11:25AM EDT55.000.800.601.350.00-106244.54%
AAPL251219P000600002023-05-25 9:54AM EDT60.001.080.491.350.00-121041.49%
AAPL251219P000650002023-06-02 3:17PM EDT65.001.050.901.250.00-1112538.09%
AAPL251219P000700002023-06-02 12:55PM EDT70.001.290.961.750.00-1129938.18%
AAPL251219P000750002023-06-05 9:40AM EDT75.001.551.362.02+0.06+4.03%624036.85%
AAPL251219P000800002023-06-02 2:36PM EDT80.001.721.101.850.00-618733.75%
AAPL251219P000850002023-06-02 2:31PM EDT85.002.121.482.300.00-59433.21%
AAPL251219P000900002023-06-05 10:44AM EDT90.002.351.932.60-0.21-8.20%171,16632.01%
AAPL251219P000950002023-06-05 2:42PM EDT95.002.882.263.50-0.07-2.37%118232.42%
AAPL251219P001000002023-06-05 1:51PM EDT100.003.282.963.65-0.07-2.09%945530.65%
AAPL251219P001050002023-06-01 9:39AM EDT105.003.823.854.40-0.54-12.39%19230.27%
AAPL251219P001100002023-06-05 2:32PM EDT110.004.604.404.85-0.20-4.17%1213429.13%
AAPL251219P001150002023-06-05 9:49AM EDT115.005.054.805.70-0.29-5.43%412328.67%
AAPL251219P001200002023-06-05 3:06PM EDT120.006.156.006.550.00-41,22628.07%
AAPL251219P001250002023-06-05 2:33PM EDT125.006.906.907.50-0.05-0.72%2243027.50%
AAPL251219P001300002023-06-05 1:36PM EDT130.007.507.858.50-0.60-7.41%271,30026.89%
AAPL251219P001350002023-06-05 1:40PM EDT135.008.508.909.25-0.40-4.49%3228425.83%
AAPL251219P001400002023-06-05 3:13PM EDT140.0010.009.9510.950.00-3824125.89%
AAPL251219P001450002023-06-05 1:28PM EDT145.0010.6510.6512.35-0.65-5.75%8474125.41%
AAPL251219P001500002023-06-05 2:58PM EDT150.0012.2712.3013.00-0.13-1.05%503,01824.00%
AAPL251219P001550002023-06-05 2:51PM EDT155.0013.8613.2015.20-0.19-1.35%4068224.16%
AAPL251219P001600002023-06-05 3:17PM EDT160.0015.4515.3016.70+0.04+0.26%2676223.45%
AAPL251219P001650002023-06-05 2:37PM EDT165.0017.0017.1518.10-0.20-1.16%4468422.54%
AAPL251219P001700002023-06-05 1:34PM EDT170.0017.9718.3019.65-0.87-4.62%1436521.68%
AAPL251219P001750002023-06-05 2:33PM EDT175.0020.5019.6021.50-0.10-0.49%222,51120.98%
AAPL251219P001800002023-06-05 3:17PM EDT180.0023.0021.8523.65+0.27+1.19%871,70120.43%
AAPL251219P001850002023-06-05 1:02PM EDT185.0024.2524.2526.60-1.23-4.83%1421720.44%
AAPL251219P001900002023-06-05 2:31PM EDT190.0026.4527.3528.75-1.90-6.70%1522819.61%
AAPL251219P001950002023-06-05 1:34PM EDT195.0029.5029.0531.35-0.78-2.58%511219.04%
AAPL251219P002000002023-06-05 12:09PM EDT200.0030.8431.9534.30-1.56-4.81%421418.63%
AAPL251219P002050002023-06-05 1:35PM EDT205.0033.3434.5537.25-2.71-7.52%34018.07%
AAPL251219P002100002023-06-05 2:39PM EDT210.0038.3337.0539.60+0.60+1.59%117016.75%
AAPL251219P002150002023-05-30 12:14PM EDT215.0042.9040.2043.800.00-21217.06%
AAPL251219P002200002023-05-30 12:11PM EDT220.0046.6043.8547.150.00-2916.35%
AAPL251219P002250002023-06-05 12:40PM EDT225.0045.2547.5550.40-4.50-9.05%2815.28%
AAPL251219P002300002023-06-05 11:46AM EDT230.0048.8050.8054.75-5.15-9.55%1215.31%
AAPL251219P002350002023-05-15 2:32PM EDT235.0063.3555.6058.850.00-2214.86%
AAPL251219P002400002023-05-31 12:59PM EDT240.0062.4259.1062.600.00-1113.51%
AAPL251219P002450002023-06-02 10:27AM EDT245.0065.9064.2067.400.00-3413.78%
AAPL251219P002500002023-06-01 12:26PM EDT250.0070.0669.1072.300.00-1414.20%
AAPL251219P002600002023-05-15 2:24PM EDT260.0086.9178.8082.350.00-86015.53%
AAPL251219P002700002023-05-05 10:01AM EDT270.0096.7686.9590.700.00-100.00%
AAPL251219P002900002023-05-11 1:03PM EDT290.00116.36108.75112.350.00-20018.81%
AAPL251219P003000002023-04-19 9:31AM EDT300.00134.000.000.000.00-100.00%
AAPL251219P003100002023-05-24 11:14AM EDT310.00138.84128.65132.400.00-2020.86%