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:195.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726C001950002024-07-19 3:53PM EDT2024-07-2629.4028.0531.05-0.20-0.68%53092056.54%
AAPL240802C001950002024-07-19 3:24PM EDT2024-08-0230.5328.5031.50-0.06-0.20%249,06568.96%
AAPL240809C001950002024-07-19 1:58PM EDT2024-08-0930.1928.1532.40+0.89+3.04%119563.55%
AAPL240816C001950002024-07-19 3:47PM EDT2024-08-1630.6028.9032.50-0.06-0.20%88924,99455.70%
AAPL240823C001950002024-07-19 2:14PM EDT2024-08-2330.9029.2532.85+1.18+3.97%53251.83%
AAPL240830C001950002024-07-19 9:36AM EDT2024-08-3032.1429.7033.20+0.65+2.06%3949.11%
AAPL240920C001950002024-07-19 3:29PM EDT2024-09-2032.8530.6534.30+1.01+3.17%15421,00844.47%
AAPL241018C001950002024-07-19 3:55PM EDT2024-10-1833.7332.1535.70+0.13+0.39%983,64341.36%
AAPL241115C001950002024-07-19 3:57PM EDT2024-11-1535.2034.3536.60-0.02-0.06%1118,98738.53%
AAPL241220C001950002024-07-19 3:15PM EDT2024-12-2037.1535.3539.00+0.05+0.13%379,94239.18%
AAPL250117C001950002024-07-19 10:03AM EDT2025-01-1738.1136.6538.75-0.52-1.35%421,85535.54%
AAPL250321C001950002024-07-19 2:57PM EDT2025-03-2140.9740.7041.25-0.28-0.68%46,98734.86%
AAPL250620C001950002024-07-18 3:41PM EDT2025-06-2044.0043.7545.05-1.50-3.30%33,53935.08%
AAPL250919C001950002024-07-19 10:30AM EDT2025-09-1949.0047.0548.55+0.54+1.11%155635.37%
AAPL251219C001950002024-07-17 1:54PM EDT2025-12-1954.7349.0051.650.00-11,88135.49%
AAPL260116C001950002024-07-19 11:53AM EDT2026-01-1652.1651.1054.50+0.26+0.50%137,79637.58%
AAPL260618C001950002024-07-18 3:01PM EDT2026-06-1857.5054.5059.000.00-272637.40%
AAPL261218C001950002024-07-19 12:01PM EDT2026-12-1862.0059.5064.00-0.05-0.08%1289337.42%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726P001950002024-07-19 3:39PM EDT2024-07-260.070.050.07-0.03-30.00%1635,50646.48%
AAPL240802P001950002024-07-19 3:59PM EDT2024-08-020.280.270.28-0.03-9.68%1231,15541.11%
AAPL240809P001950002024-07-19 3:22PM EDT2024-08-090.370.380.42-0.07-15.91%1326136.38%
AAPL240816P001950002024-07-19 3:57PM EDT2024-08-160.520.520.55-0.01-1.89%1,74114,15433.42%
AAPL240823P001950002024-07-19 2:52PM EDT2024-08-230.660.600.68+0.06+10.00%3913431.38%
AAPL240830P001950002024-07-19 3:25PM EDT2024-08-300.720.650.80-0.09-11.11%5215329.81%
AAPL240920P001950002024-07-19 3:52PM EDT2024-09-201.271.211.27+0.02+1.60%6189,50327.50%
AAPL241018P001950002024-07-19 3:59PM EDT2024-10-181.891.811.880.00-823,73725.75%
AAPL241115P001950002024-07-19 3:55PM EDT2024-11-152.932.882.97-0.07-2.33%1704,55326.32%
AAPL241220P001950002024-07-19 3:49PM EDT2024-12-203.653.553.70+0.09+2.53%6605,23425.15%
AAPL250117P001950002024-07-19 3:55PM EDT2025-01-174.154.004.15+0.17+4.27%10820,31324.23%
AAPL250321P001950002024-07-18 1:55PM EDT2025-03-215.505.305.55+0.15+2.80%62,46623.65%
AAPL250620P001950002024-07-19 2:10PM EDT2025-06-207.355.909.50+0.02+0.27%963,18926.26%
AAPL250919P001950002024-07-19 3:54PM EDT2025-09-198.958.8011.50+0.71+8.62%838625.87%
AAPL251219P001950002024-07-18 12:08PM EDT2025-12-1911.008.0011.650.00-12,98823.66%
AAPL260116P001950002024-07-18 11:14AM EDT2026-01-1611.008.7513.500.00-21,15325.10%
AAPL260618P001950002024-07-19 12:51PM EDT2026-06-1813.2012.7515.50+0.11+0.84%2228024.12%
AAPL261218P001950002024-07-19 10:10AM EDT2026-12-1814.6013.0017.50-0.59-3.88%2460323.17%