Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
224,31+0,13 (+0,06%)
Al cierre: 04:00PM EDT
224,18 -0,13 (-0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726C001850002024-07-19 2:56PM EDT2024-07-2639.9538.0041.00+0.15+0.38%38746071.00%
AAPL240802C001850002024-07-19 11:28AM EDT2024-08-0239.7038.3541.90-0.20-0.50%1025066.50%
AAPL240809C001850002024-07-18 1:12PM EDT2024-08-0939.5537.9042.150.00-178252.71%
AAPL240816C001850002024-07-19 2:11PM EDT2024-08-1640.2038.6041.60+0.11+0.27%17912,14161.98%
AAPL240823C001850002024-07-18 2:08PM EDT2024-08-2341.0138.8542.450.00-92861.41%
AAPL240830C001850002024-07-19 3:36PM EDT2024-08-3040.6339.1542.20-4.03-9.02%11354.52%
AAPL240920C001850002024-07-19 3:46PM EDT2024-09-2041.6139.9543.55+0.05+0.12%61415,12450.96%
AAPL241018C001850002024-07-19 10:33AM EDT2024-10-1842.3741.1044.15+0.27+0.64%212,86144.61%
AAPL241115C001850002024-07-19 2:40PM EDT2024-11-1543.7442.5045.95+0.19+0.44%593,06944.43%
AAPL241220C001850002024-07-19 2:29PM EDT2024-12-2045.4045.0046.90-0.47-1.02%517,86441.43%
AAPL250117C001850002024-07-19 9:34AM EDT2025-01-1746.6546.2547.00+0.36+0.78%2719,24438.34%
AAPL250321C001850002024-07-19 1:54PM EDT2025-03-2149.0547.4049.40+1.42+2.98%87,86337.59%
AAPL250620C001850002024-07-19 9:33AM EDT2025-06-2052.8150.0053.60+0.21+0.40%22,83438.53%
AAPL250919C001850002024-07-18 12:12PM EDT2025-09-1954.6354.3556.700.00-31,93938.23%
AAPL251219C001850002024-07-18 12:10PM EDT2025-12-1959.4556.0061.00+1.99+3.46%12,10839.71%
AAPL260116C001850002024-07-19 2:22PM EDT2026-01-1659.2058.1059.70+0.85+1.46%32,32337.22%
AAPL260618C001850002024-07-17 2:11PM EDT2026-06-1867.6561.1566.000.00-21,09539.12%
AAPL261218C001850002024-07-19 2:42PM EDT2026-12-1868.0066.0070.50-0.02-0.03%41,39038.75%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726P001850002024-07-19 3:30PM EDT2024-07-260.040.020.04-0.02-33.33%2191,67055.47%
AAPL240802P001850002024-07-19 3:59PM EDT2024-08-020.120.120.14+0.01+9.09%4280547.85%
AAPL240809P001850002024-07-19 12:10PM EDT2024-08-090.200.180.22-0.01-4.76%9917041.99%
AAPL240816P001850002024-07-19 3:20PM EDT2024-08-160.250.250.27+0.04+19.05%12225,07437.70%
AAPL240823P001850002024-07-19 3:31PM EDT2024-08-230.280.300.33-0.10-26.32%26834.96%
AAPL240830P001850002024-07-19 2:56PM EDT2024-08-300.370.270.50+0.04+12.12%253434.57%
AAPL240920P001850002024-07-19 3:58PM EDT2024-09-200.600.590.630.00-56922,90729.61%
AAPL241018P001850002024-07-19 3:56PM EDT2024-10-181.000.940.99+0.05+5.26%174,18427.32%
AAPL241115P001850002024-07-19 3:42PM EDT2024-11-151.651.651.72+0.01+0.61%192,45827.63%
AAPL241220P001850002024-07-19 3:56PM EDT2024-12-202.242.152.24+0.01+0.45%7110,84526.25%
AAPL250117P001850002024-07-19 3:59PM EDT2025-01-172.562.502.60-0.02-0.78%1326,81525.31%
AAPL250321P001850002024-07-19 11:24AM EDT2025-03-213.583.503.85-0.03-0.83%34,85824.95%
AAPL250620P001850002024-07-19 2:18PM EDT2025-06-205.254.705.80-0.30-5.41%866,38924.98%
AAPL250919P001850002024-07-17 11:40AM EDT2025-09-196.054.007.800.00-5061,23425.21%
AAPL251219P001850002024-07-18 3:47PM EDT2025-12-198.257.908.200.00-11,85523.42%
AAPL260116P001850002024-07-18 11:29AM EDT2026-01-168.417.309.05-0.28-3.22%23,71823.90%
AAPL260618P001850002024-07-18 11:35AM EDT2026-06-1810.8310.1013.000.00-650625.39%
AAPL261218P001850002024-07-18 3:50PM EDT2026-12-1812.3710.0015.000.00-125024.46%