Mercados españoles cerrados en 2 hrs 17 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
214,29-2,38 (-1,10%)
Al cierre: 04:00PM EDT
214,02 -0,27 (-0,13%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C001750002024-06-18 3:55PM EDT2024-06-2139.3438.9539.80-2.30-5.52%27229,430101.17%
AAPL240628C001750002024-06-18 2:51PM EDT2024-06-2839.1039.0040.95-4.75-10.83%4711879.59%
AAPL240705C001750002024-06-18 12:18PM EDT2024-07-0538.9239.2041.65-3.02-7.20%19668.75%
AAPL240712C001750002024-06-17 11:42AM EDT2024-07-1241.8539.4041.850.00-528960.33%
AAPL240719C001750002024-06-18 3:39PM EDT2024-07-1940.2039.7541.00-3.37-7.73%13314,97050.32%
AAPL240726C001750002024-06-14 10:01AM EDT2024-07-2639.8339.8542.350.00-1652.14%
AAPL240802C001750002024-06-18 12:32PM EDT2024-08-0239.9839.8541.65+2.63+7.04%2151.88%
AAPL240816C001750002024-06-18 3:23PM EDT2024-08-1641.5440.6042.55-1.80-4.15%565,81750.38%
AAPL240920C001750002024-06-18 3:04PM EDT2024-09-2042.6840.8043.65-1.07-2.45%3413,69544.34%
AAPL241018C001750002024-06-18 3:23PM EDT2024-10-1843.9043.0544.90-2.60-5.59%1692,48842.98%
AAPL241115C001750002024-06-18 1:13PM EDT2024-11-1544.0543.9545.00-4.40-9.08%61,11739.04%
AAPL241220C001750002024-06-18 2:14PM EDT2024-12-2044.9245.1046.20-2.78-5.83%164,95338.13%
AAPL250117C001750002024-06-18 3:46PM EDT2025-01-1747.1846.2547.40-3.10-6.17%2299,32838.19%
AAPL250321C001750002024-06-18 3:48PM EDT2025-03-2149.3348.3049.70-3.25-6.18%291,41237.84%
AAPL250620C001750002024-06-18 1:30PM EDT2025-06-2051.6851.0053.45-4.20-7.52%102,71938.59%
AAPL250919C001750002024-06-18 1:18PM EDT2025-09-1954.9253.9556.35-2.43-4.24%231038.41%
AAPL251219C001750002024-06-18 11:11AM EDT2025-12-1958.1356.7059.20-3.17-5.17%31,90038.49%
AAPL260116C001750002024-06-18 3:23PM EDT2026-01-1659.0057.4061.00-1.41-2.33%92,94639.63%
AAPL260618C001750002024-06-17 2:05PM EDT2026-06-1866.3561.1563.250.00-861237.53%
AAPL261218C001750002024-06-18 12:25PM EDT2026-12-1865.8066.1067.35-3.95-5.66%475537.28%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P001750002024-06-18 1:15PM EDT2024-06-210.010.000.010.00-2248,37375.00%
AAPL240628P001750002024-06-18 3:41PM EDT2024-06-280.030.020.040.00-1362,35750.39%
AAPL240705P001750002024-06-18 3:49PM EDT2024-07-050.040.030.24-0.02-33.33%23880349.81%
AAPL240712P001750002024-06-18 12:07PM EDT2024-07-120.070.070.11-0.01-12.50%1785937.11%
AAPL240719P001750002024-06-18 2:48PM EDT2024-07-190.110.100.20-0.01-8.33%19627,17635.79%
AAPL240726P001750002024-06-18 3:57PM EDT2024-07-260.160.110.20+0.04+33.33%2512632.32%
AAPL240802P001750002024-06-18 3:08PM EDT2024-08-020.290.070.48-0.05-14.71%62534.82%
AAPL240816P001750002024-06-18 3:39PM EDT2024-08-160.370.330.41+0.03+8.82%10111,97329.49%
AAPL240920P001750002024-06-18 3:58PM EDT2024-09-200.660.610.67+0.07+11.86%21536,71225.83%
AAPL241018P001750002024-06-18 3:40PM EDT2024-10-180.870.890.95+0.07+8.75%727,14724.57%
AAPL241115P001750002024-06-18 2:04PM EDT2024-11-151.501.461.56+0.27+21.95%474,22925.17%
AAPL241220P001750002024-06-18 2:03PM EDT2024-12-201.931.861.94+0.36+22.93%96,98624.12%
AAPL250117P001750002024-06-18 3:54PM EDT2025-01-172.192.152.25+0.19+9.50%76819,59223.51%
AAPL250321P001750002024-06-18 2:42PM EDT2025-03-213.253.103.40+0.54+19.93%202,67323.65%
AAPL250620P001750002024-06-18 3:56PM EDT2025-06-204.703.704.90+0.30+6.82%1006,18223.48%
AAPL250919P001750002024-06-18 3:48PM EDT2025-09-196.034.057.25+0.38+6.73%31,01124.77%
AAPL251219P001750002024-06-18 3:44PM EDT2025-12-197.205.007.65+0.50+7.46%417,87223.18%
AAPL260116P001750002024-06-18 1:55PM EDT2026-01-167.755.007.80+0.82+11.83%552,82422.81%
AAPL260618P001750002024-06-18 2:41PM EDT2026-06-189.528.0012.00+0.72+8.18%21,88525.05%
AAPL261218P001750002024-06-18 10:29AM EDT2026-12-1810.9510.7511.50+0.65+6.31%699721.91%