Mercados españoles abiertos en 8 hrs 37 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
191,41 +0,12 (+0,06%)
Después del cierre: 06:23PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C001500002024-05-30 3:57PM EDT2024-05-3141.2740.9541.90+0.67+1.65%73167157.81%
AAPL240607C001500002024-05-29 9:37AM EDT2024-06-0741.0541.1042.00-0.15-0.36%315382.62%
AAPL240614C001500002024-05-29 3:04PM EDT2024-06-1441.6041.4042.150.00-10011669.53%
AAPL240621C001500002024-05-30 3:57PM EDT2024-06-2141.8241.5542.40+0.02+0.05%9111,98962.33%
AAPL240628C001500002024-05-23 10:28AM EDT2024-06-2839.7541.7042.650.00--157.81%
AAPL240719C001500002024-05-30 12:06PM EDT2024-07-1942.9041.6543.15-0.21-0.49%296453.71%
AAPL240816C001500002024-05-29 3:05PM EDT2024-08-1643.5843.2543.70+0.43+1.00%159946.62%
AAPL240920C001500002024-05-30 11:19AM EDT2024-09-2044.7744.0544.70+0.77+1.75%32,64543.47%
AAPL241018C001500002024-05-29 9:38AM EDT2024-10-1845.2045.0545.450.00-2027841.80%
AAPL241115C001500002024-05-30 3:54PM EDT2024-11-1546.1045.8046.30+1.06+2.35%3430640.99%
AAPL241220C001500002024-05-30 3:56PM EDT2024-12-2047.2546.9547.40+0.80+1.72%6020,49840.44%
AAPL250117C001500002024-05-30 2:27PM EDT2025-01-1748.0047.6548.20+0.25+0.52%715,44339.97%
AAPL250321C001500002024-05-29 11:36AM EDT2025-03-2150.0049.2550.10+0.22+0.44%41,97339.56%
AAPL250620C001500002024-05-30 11:17AM EDT2025-06-2052.6852.1552.65+1.08+2.09%41,41839.18%
AAPL250919C001500002024-05-30 12:07PM EDT2025-09-1954.5054.1554.95-0.92-1.66%23,67138.83%
AAPL251219C001500002024-05-30 2:48PM EDT2025-12-1957.0555.5058.20+2.33+4.26%202,49940.12%
AAPL260116C001500002024-05-30 3:49PM EDT2026-01-1657.3557.0558.30-0.53-0.92%952,39639.30%
AAPL260618C001500002024-05-30 3:50PM EDT2026-06-1860.0060.1061.80-0.60-0.99%139339.21%
AAPL261218C001500002024-05-29 11:41AM EDT2026-12-1864.7063.2566.350.00-416039.94%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P001500002024-05-28 1:03PM EDT2024-05-310.010.000.010.00-12,948109.38%
AAPL240607P001500002024-05-28 1:03PM EDT2024-06-070.010.000.020.00-182054.69%
AAPL240614P001500002024-05-30 10:51AM EDT2024-06-140.040.020.05+0.01+33.33%453748.83%
AAPL240621P001500002024-05-30 2:56PM EDT2024-06-210.060.050.07-0.01-14.29%23237,79842.48%
AAPL240628P001500002024-05-30 2:02PM EDT2024-06-280.060.060.07-0.02-25.00%1762,41037.21%
AAPL240719P001500002024-05-30 3:59PM EDT2024-07-190.150.140.15+0.01+7.14%1547,34331.74%
AAPL240816P001500002024-05-30 12:27PM EDT2024-08-160.320.340.37-0.02-5.88%3137,00329.71%
AAPL240920P001500002024-05-30 12:48PM EDT2024-09-200.530.530.56+0.02+3.92%1928,01026.83%
AAPL241018P001500002024-05-30 10:19AM EDT2024-10-180.750.760.80-0.02-2.60%214,26325.98%
AAPL241115P001500002024-05-30 1:04PM EDT2024-11-151.111.171.22+0.02+1.83%23,35026.26%
AAPL241220P001500002024-05-29 3:09PM EDT2024-12-201.391.461.50-0.03-2.11%25,97925.24%
AAPL250117P001500002024-05-30 3:07PM EDT2025-01-171.661.691.78-0.04-2.35%420,33724.83%
AAPL250321P001500002024-05-29 3:55PM EDT2025-03-212.382.362.47-0.02-0.83%119,33224.28%
AAPL250620P001500002024-05-30 9:30AM EDT2025-06-203.303.403.55-0.03-0.90%1010,02923.94%
AAPL250919P001500002024-05-30 9:34AM EDT2025-09-194.254.304.50-0.20-4.49%195423.48%
AAPL251219P001500002024-05-29 12:54PM EDT2025-12-195.285.005.55+0.13+2.52%14,29123.36%
AAPL260116P001500002024-05-30 10:07AM EDT2026-01-165.455.405.70+0.03+0.55%19,64123.05%
AAPL260618P001500002024-05-30 12:39PM EDT2026-06-186.756.707.00-0.45-6.25%131,83022.42%
AAPL261218P001500002024-05-29 2:56PM EDT2026-12-188.007.608.500.00-875221.94%