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
191,49 +0,20 (+0,10%)
Después del cierre: 05:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C002100002024-05-30 12:54PM EDT2024-05-310.010.000.010.00-901,52548.44%
AAPL240607C002100002024-05-30 3:55PM EDT2024-06-070.030.020.04-0.01-25.00%1,3723,37526.95%
AAPL240614C002100002024-05-30 3:23PM EDT2024-06-140.220.230.24+0.04+22.22%4868,24027.15%
AAPL240621C002100002024-05-30 3:57PM EDT2024-06-210.380.350.37+0.11+40.74%83229,71624.85%
AAPL240628C002100002024-05-30 3:59PM EDT2024-06-280.500.470.50+0.13+35.14%1901,84423.37%
AAPL240705C002100002024-05-30 3:55PM EDT2024-07-050.620.520.69+0.15+31.91%58573622.86%
AAPL240719C002100002024-05-30 3:54PM EDT2024-07-190.960.910.96+0.21+28.00%1,89015,50821.39%
AAPL240816C002100002024-05-30 3:40PM EDT2024-08-162.132.122.20+0.29+15.76%45017,26522.74%
AAPL240920C002100002024-05-30 3:54PM EDT2024-09-203.203.153.30+0.51+18.96%1,01525,83322.36%
AAPL241018C002100002024-05-30 3:54PM EDT2024-10-184.304.204.30+0.55+14.67%2436,67522.60%
AAPL241115C002100002024-05-30 3:36PM EDT2024-11-155.845.806.00+0.46+8.55%1374,26624.41%
AAPL241220C002100002024-05-30 3:14PM EDT2024-12-207.156.957.15+0.65+10.00%547,33924.45%
AAPL250117C002100002024-05-30 3:46PM EDT2025-01-178.067.958.10+0.76+10.41%72825,35924.62%
AAPL250321C002100002024-05-30 2:31PM EDT2025-03-2110.6010.5010.75+0.40+3.92%56,42625.91%
AAPL250620C002100002024-05-30 12:53PM EDT2025-06-2014.3014.1014.40+0.78+5.77%165,03427.44%
AAPL250919C002100002024-05-29 11:11AM EDT2025-09-1917.3217.2517.55-0.10-0.57%11,87628.34%
AAPL251219C002100002024-05-29 10:51AM EDT2025-12-1921.0020.2020.750.00-54,59129.34%
AAPL260116C002100002024-05-30 3:49PM EDT2026-01-1621.0021.0021.45-0.50-2.33%33,89929.37%
AAPL260618C002100002024-05-30 10:41AM EDT2026-06-1825.8224.9026.65-0.03-0.12%31,10830.95%
AAPL261218C002100002024-05-30 1:26PM EDT2026-12-1830.8830.1031.20+0.77+2.56%3451,80131.48%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P002100002024-05-29 3:30PM EDT2024-05-3118.4018.2519.20-0.45-2.39%14150.78%
AAPL240607P002100002024-05-29 3:13PM EDT2024-06-0719.1018.2519.000.00-20137.70%
AAPL240614P002100002024-05-24 10:22AM EDT2024-06-1420.9218.3019.050.00-11129.25%
AAPL240621P002100002024-05-30 2:08PM EDT2024-06-2118.3018.3019.10-0.29-1.56%286325.17%
AAPL240628P002100002024-05-30 1:18PM EDT2024-06-2818.0518.3019.05-0.36-1.96%22021.39%
AAPL240719P002100002024-05-29 3:44PM EDT2024-07-1919.1418.5019.55-0.11-0.57%631720.58%
AAPL240816P002100002024-05-30 3:26PM EDT2024-08-1619.5019.0020.05+0.40+2.09%15845519.09%
AAPL240920P002100002024-05-28 9:34AM EDT2024-09-2018.7019.2519.800.00-114514.89%
AAPL241018P002100002024-05-30 3:53PM EDT2024-10-1820.0019.4020.90+0.05+0.25%78216.96%
AAPL241115P002100002024-05-28 9:31AM EDT2024-11-1520.1519.5021.750.00-11817.69%
AAPL241220P002100002024-05-23 1:41PM EDT2024-12-2020.5420.5021.35-2.31-10.11%113115.20%
AAPL250117P002100002024-05-30 3:01PM EDT2025-01-1721.5020.8523.25+0.10+0.47%3060618.13%
AAPL250321P002100002024-05-23 3:38PM EDT2025-03-2124.5620.4523.350.00-25216.27%
AAPL250620P002100002024-05-22 9:31AM EDT2025-06-2022.6022.8524.250.00-191315.55%
AAPL250919P002100002024-05-30 11:28AM EDT2025-09-1925.0324.4525.45+0.05+0.20%7820415.53%
AAPL251219P002100002024-05-30 3:57PM EDT2025-12-1926.1325.6026.75+1.13+4.52%633,17415.72%
AAPL260116P002100002024-05-24 1:47PM EDT2026-01-1626.9026.0527.150.00-138115.79%
AAPL260618P002100002024-05-29 1:13PM EDT2026-06-1828.0527.7528.650.00-133815.54%
AAPL261218P002100002024-05-30 12:02PM EDT2026-12-1829.9528.8530.450.00-316115.47%