Mercados españoles cerrados

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
191,30 +0,01 (+0,01%)
Después del cierre: 05:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C001550002024-05-30 3:56PM EDT2024-05-3136.5035.9536.95-1.30-3.44%2890142.97%
AAPL240607C001550002024-05-30 2:44PM EDT2024-06-0736.7336.1037.10-1.09-2.88%43775.49%
AAPL240614C001550002024-05-20 9:34AM EDT2024-06-1435.6636.3537.300.00-1563.04%
AAPL240621C001550002024-05-30 2:18PM EDT2024-06-2137.4036.6037.45-0.28-0.74%234,33856.35%
AAPL240628C001550002024-05-30 3:24PM EDT2024-06-2837.3036.7537.700.00-2352.25%
AAPL240719C001550002024-05-29 2:17PM EDT2024-07-1937.4037.5038.20-0.55-1.45%144148.61%
AAPL240816C001550002024-05-30 10:30AM EDT2024-08-1638.6538.4038.90-0.75-1.90%234143.09%
AAPL240920C001550002024-05-24 2:33PM EDT2024-09-2038.4739.4039.850.00-11,88439.94%
AAPL241018C001550002024-05-24 2:33PM EDT2024-10-1839.4640.3040.800.00-212539.14%
AAPL241115C001550002024-05-30 3:24PM EDT2024-11-1541.8041.3541.80+0.60+1.46%1633538.79%
AAPL241220C001550002024-05-29 3:55PM EDT2024-12-2042.1542.5542.95+0.70+1.69%12,38138.34%
AAPL250117C001550002024-05-29 3:55PM EDT2025-01-1742.4043.2043.750.00-64,62837.86%
AAPL250321C001550002024-05-30 1:06PM EDT2025-03-2146.0045.1045.85+4.00+9.52%12,48837.85%
AAPL250620C001550002024-05-28 11:10AM EDT2025-06-2048.2048.0548.650.00-31,42137.85%
AAPL250919C001550002024-05-28 9:33AM EDT2025-09-1950.9550.5551.200.00-15137.84%
AAPL251219C001550002024-05-28 9:48AM EDT2025-12-1952.8552.1553.700.00-1571538.01%
AAPL260116C001550002024-05-30 3:33PM EDT2026-01-1654.3253.2054.55+0.14+0.26%5025338.20%
AAPL260618C001550002024-05-23 9:51AM EDT2026-06-1855.1556.5057.850.00-135137.85%
AAPL261218C001550002024-05-29 3:56PM EDT2026-12-1860.2159.5562.750.00-1511438.90%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P001550002024-05-28 12:59PM EDT2024-05-310.010.000.010.00-1991,26793.75%
AAPL240607P001550002024-05-28 1:19PM EDT2024-06-070.020.000.110.00-2226357.81%
AAPL240614P001550002024-05-30 9:56AM EDT2024-06-140.050.040.05+0.01+25.00%15183642.97%
AAPL240621P001550002024-05-30 1:48PM EDT2024-06-210.080.070.090.00-4424,49238.67%
AAPL240628P001550002024-05-30 9:30AM EDT2024-06-280.110.090.100.00-12,33734.38%
AAPL240705P001550002024-05-23 2:55PM EDT2024-07-050.350.070.170.00--133.59%
AAPL240719P001550002024-05-30 1:22PM EDT2024-07-190.180.180.20-0.03-14.29%27,81229.35%
AAPL240816P001550002024-05-30 2:41PM EDT2024-08-160.460.470.50+0.01+2.22%1622,38727.98%
AAPL240920P001550002024-05-30 1:41PM EDT2024-09-200.670.720.76-0.01-1.47%1610,99925.51%
AAPL241018P001550002024-05-30 12:10PM EDT2024-10-180.991.021.06-0.05-4.81%73,67124.78%
AAPL241115P001550002024-05-30 3:09PM EDT2024-11-151.501.531.58+0.08+5.63%1472,72325.21%
AAPL241220P001550002024-05-30 3:39PM EDT2024-12-201.891.881.96-0.01-0.53%1022,81024.45%
AAPL250117P001550002024-05-30 2:31PM EDT2025-01-172.142.142.26+0.09+4.39%3416,48623.96%
AAPL250321P001550002024-05-30 10:18AM EDT2025-03-212.922.953.05+0.05+1.74%16,50523.48%
AAPL250620P001550002024-05-30 9:36AM EDT2025-06-204.094.154.30-0.11-2.62%305,23223.29%
AAPL250919P001550002024-05-29 1:33PM EDT2025-09-195.275.155.30+0.19+3.74%11,27422.78%
AAPL251219P001550002024-05-30 11:05AM EDT2025-12-196.005.756.65-0.15-2.44%901,54723.02%
AAPL260116P001550002024-05-29 9:38AM EDT2026-01-166.386.306.600.00-102,11622.40%
AAPL260618P001550002024-05-23 2:29PM EDT2026-06-188.307.608.050.00-1061221.89%
AAPL261218P001550002024-05-30 3:17PM EDT2026-12-189.339.059.85+1.33+16.63%126121.67%