Mercados españoles abiertos en 7 hrs 26 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,29+1,00 (+0,53%)
Al cierre: 04:00PM EDT
191,55 +0,26 (+0,14%)
Después del cierre: 07:34PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240607C001250002024-05-24 1:44PM EDT2024-06-0765.6066.0567.100.00-23135.94%
AAPL240614C001250002024-05-17 11:48AM EDT2024-06-1465.0866.2067.150.00-33107.13%
AAPL240621C001250002024-05-23 9:53AM EDT2024-06-2166.3266.4067.25+1.58+2.44%11,50594.63%
AAPL240719C001250002024-05-08 3:45PM EDT2024-07-1959.0967.0567.850.00-45949374.27%
AAPL240816C001250002024-05-21 9:40AM EDT2024-08-1668.0066.7568.350.00-12860.77%
AAPL240920C001250002024-05-24 1:45PM EDT2024-09-2067.5067.2068.950.00-141554.94%
AAPL241018C001250002024-05-17 3:56PM EDT2024-10-1867.7067.8069.600.00-1211253.22%
AAPL241115C001250002024-05-28 12:14PM EDT2024-11-1569.8369.3070.050.00-15053.59%
AAPL241220C001250002024-05-29 1:04PM EDT2024-12-2070.7870.0070.750.00-127151.71%
AAPL250117C001250002024-05-30 2:37PM EDT2025-01-1771.0170.6071.40-0.60-0.84%33,73050.81%
AAPL250321C001250002024-05-15 11:01AM EDT2025-03-2170.6771.4072.550.00-17949.76%
AAPL250620C001250002024-05-22 12:48PM EDT2025-06-2073.8973.1574.25+0.14+0.19%145847.67%
AAPL250919C001250002024-05-30 3:49PM EDT2025-09-1975.3074.5575.95+6.60+9.61%41146.41%
AAPL251219C001250002024-05-30 3:36PM EDT2025-12-1977.0076.0078.40+1.05+1.38%1051946.95%
AAPL260116C001250002024-05-30 11:24AM EDT2026-01-1677.7076.5078.60-0.06-0.08%1446646.18%
AAPL260618C001250002024-05-24 3:58PM EDT2026-06-1878.6579.1081.000.00-733744.81%
AAPL261218C001250002024-05-30 12:43PM EDT2026-12-1882.7681.1583.95+0.05+0.06%25644.04%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P001250002024-05-30 11:06AM EDT2024-05-310.010.000.120.00-2310233.59%
AAPL240607P001250002024-05-02 1:09PM EDT2024-06-070.050.000.210.00--3117.97%
AAPL240614P001250002024-05-28 3:27PM EDT2024-06-140.010.000.100.00-8336980.86%
AAPL240621P001250002024-05-30 10:11AM EDT2024-06-210.020.010.03+0.01+100.00%508,49060.94%
AAPL240719P001250002024-05-30 2:03PM EDT2024-07-190.030.030.04-0.01-25.00%325,83044.14%
AAPL240816P001250002024-05-30 3:09PM EDT2024-08-160.080.070.10-0.01-11.11%182,47239.55%
AAPL240920P001250002024-05-30 12:56PM EDT2024-09-200.130.120.14+0.01+8.33%182,35634.42%
AAPL241018P001250002024-05-30 2:08PM EDT2024-10-180.170.170.220.00-33,05732.91%
AAPL241115P001250002024-05-29 1:37PM EDT2024-11-150.300.290.330.00-265932.03%
AAPL241220P001250002024-05-30 10:05AM EDT2024-12-200.390.390.43+0.02+5.41%1582,32730.52%
AAPL250117P001250002024-05-29 3:57PM EDT2025-01-170.470.480.54-0.03-6.00%119,64829.81%
AAPL250321P001250002024-05-29 3:54PM EDT2025-03-210.750.740.820.00-51,85728.65%
AAPL250620P001250002024-05-29 2:03PM EDT2025-06-201.201.211.350.00-163,84627.91%
AAPL250919P001250002024-05-23 9:54AM EDT2025-09-191.781.721.870.00-118427.16%
AAPL251219P001250002024-05-30 1:13PM EDT2025-12-192.152.052.46-0.10-4.44%31,65026.75%
AAPL260116P001250002024-05-30 3:58PM EDT2026-01-162.452.322.49+0.05+2.08%1022,19926.21%
AAPL260618P001250002024-05-30 3:48PM EDT2026-06-183.203.103.30+0.10+3.23%755925.34%
AAPL261218P001250002024-05-30 12:07PM EDT2026-12-184.003.754.35+0.09+2.30%291724.76%