Mercados españoles abiertos en 8 hrs 33 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
191,49 +0,20 (+0,10%)
Después del cierre: 06:26PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C001700002024-05-30 3:50PM EDT2024-05-3121.6520.9521.85+0.60+2.85%751,74882.23%
AAPL240607C001700002024-05-30 3:50PM EDT2024-06-0721.6521.2522.10+1.07+5.20%3848059.13%
AAPL240614C001700002024-05-29 3:58PM EDT2024-06-1420.7021.7522.150.00-1336345.07%
AAPL240621C001700002024-05-30 3:28PM EDT2024-06-2122.1522.0022.45+0.70+3.26%1,02630,50540.99%
AAPL240628C001700002024-05-30 2:49PM EDT2024-06-2822.7622.3022.65+0.18+0.80%5113737.71%
AAPL240705C001700002024-05-30 3:58PM EDT2024-07-0522.6922.3023.25+0.96+4.42%3138.39%
AAPL240719C001700002024-05-30 1:58PM EDT2024-07-1923.5023.2023.55+1.15+5.15%2117,03934.44%
AAPL240816C001700002024-05-30 3:38PM EDT2024-08-1624.7024.6024.80+0.28+1.15%233,06732.98%
AAPL240920C001700002024-05-30 10:12AM EDT2024-09-2026.0026.0526.25-0.41-1.55%156,39732.12%
AAPL241018C001700002024-05-30 1:35PM EDT2024-10-1827.4527.2027.50-0.25-0.90%42,12332.17%
AAPL241115C001700002024-05-30 3:32PM EDT2024-11-1528.7528.7028.90+0.75+2.68%5776532.75%
AAPL241220C001700002024-05-30 3:49PM EDT2024-12-2030.0029.9530.30+1.00+3.45%125,04532.79%
AAPL250117C001700002024-05-30 2:43PM EDT2025-01-1731.1030.9531.45+0.39+1.27%6514,15433.00%
AAPL250321C001700002024-05-30 1:07PM EDT2025-03-2133.9733.4033.80+0.67+2.01%251,91933.28%
AAPL250620C001700002024-05-30 11:57AM EDT2025-06-2037.0036.6037.35+1.00+2.78%12,75634.28%
AAPL250919C001700002024-05-28 2:45PM EDT2025-09-1938.3039.5040.400.00-828234.81%
AAPL251219C001700002024-05-30 11:10AM EDT2025-12-1942.7042.0543.85-0.30-0.70%86,11435.99%
AAPL260116C001700002024-05-30 3:34PM EDT2026-01-1643.3842.6543.95-0.36-0.82%82,07135.25%
AAPL260618C001700002024-05-29 12:06PM EDT2026-06-1847.5446.4548.05-0.01-0.02%12,69835.66%
AAPL261218C001700002024-05-30 3:36PM EDT2026-12-1850.8650.0552.30-0.98-1.89%1351,08935.90%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P001700002024-05-30 3:53PM EDT2024-05-310.010.000.010.00-636,48156.25%
AAPL240607P001700002024-05-30 2:34PM EDT2024-06-070.040.000.040.00-1057,57833.40%
AAPL240614P001700002024-05-30 2:20PM EDT2024-06-140.140.150.16-0.02-12.50%711,84131.01%
AAPL240621P001700002024-05-30 3:56PM EDT2024-06-210.240.240.25-0.02-7.69%1,43453,99528.13%
AAPL240628P001700002024-05-30 3:42PM EDT2024-06-280.320.330.350.00-20152326.42%
AAPL240705P001700002024-05-30 2:26PM EDT2024-07-050.370.340.46-0.01-2.63%56125.29%
AAPL240719P001700002024-05-30 3:59PM EDT2024-07-190.620.600.64-0.02-3.12%1,16227,88723.34%
AAPL240816P001700002024-05-30 3:35PM EDT2024-08-161.401.371.440.00-53310,37423.67%
AAPL240920P001700002024-05-30 3:34PM EDT2024-09-202.001.932.00+0.19+10.50%5320,29822.04%
AAPL241018P001700002024-05-30 1:48PM EDT2024-10-182.322.472.56-0.10-4.13%3599,37521.65%
AAPL241115P001700002024-05-30 3:48PM EDT2024-11-153.453.353.50+0.15+4.55%4083,70622.47%
AAPL241220P001700002024-05-30 3:36PM EDT2024-12-203.953.904.05+0.15+3.95%6876,75221.81%
AAPL250117P001700002024-05-30 2:29PM EDT2025-01-174.204.354.50-0.05-1.18%2,05149,96821.47%
AAPL250321P001700002024-05-30 1:10PM EDT2025-03-215.345.505.65+0.04+0.75%5610,42721.26%
AAPL250620P001700002024-05-30 2:19PM EDT2025-06-207.207.157.30+0.26+3.75%127,33021.23%
AAPL250919P001700002024-05-30 1:17PM EDT2025-09-198.108.408.60-0.20-2.41%783120.93%
AAPL251219P001700002024-05-30 11:26AM EDT2025-12-199.559.509.90+0.10+1.06%1222,11220.81%
AAPL260116P001700002024-05-29 3:29PM EDT2026-01-169.759.8010.150.00-135,80620.62%
AAPL260618P001700002024-05-30 2:19PM EDT2026-06-1811.6511.4011.85-0.20-1.69%390820.23%
AAPL261218P001700002024-05-30 2:22PM EDT2026-12-1813.0012.5513.75-0.05-0.38%14240019.94%