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
191,33 +0,04 (+0,02%)
Después del cierre: 05:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:230.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C002300002024-05-30 9:30AM EDT2024-05-310.010.000.010.00-18384.38%
AAPL240607C002300002024-05-29 10:56AM EDT2024-06-070.010.000.210.00-164554.88%
AAPL240614C002300002024-05-30 2:04PM EDT2024-06-140.040.030.04+0.01+33.33%17176336.33%
AAPL240621C002300002024-05-30 2:00PM EDT2024-06-210.050.050.06-0.01-16.67%4517,94231.84%
AAPL240628C002300002024-05-30 3:07PM EDT2024-06-280.080.070.090.00-325229.40%
AAPL240719C002300002024-05-30 9:46AM EDT2024-07-190.160.140.15+0.02+14.29%95,20424.32%
AAPL240816C002300002024-05-30 3:13PM EDT2024-08-160.410.400.43+0.03+7.89%479,61823.46%
AAPL240920C002300002024-05-30 12:09PM EDT2024-09-200.690.710.74+0.09+15.00%3414,26821.89%
AAPL241018C002300002024-05-30 3:34PM EDT2024-10-181.131.091.14+0.18+18.95%2569,07521.74%
AAPL241115C002300002024-05-30 3:51PM EDT2024-11-151.901.881.96+0.28+17.28%633,21923.05%
AAPL241220C002300002024-05-30 3:27PM EDT2024-12-202.602.492.58+0.36+16.07%5910,12422.85%
AAPL250117C002300002024-05-30 3:15PM EDT2025-01-173.153.053.15+0.38+13.72%18917,91222.91%
AAPL250321C002300002024-05-30 2:38PM EDT2025-03-214.904.755.00+0.15+3.16%882,77824.10%
AAPL250620C002300002024-05-29 3:32PM EDT2025-06-207.467.607.850.00-2123,27925.56%
AAPL250919C002300002024-05-30 12:53PM EDT2025-09-1910.4010.1010.50+0.40+4.00%136926.45%
AAPL251219C002300002024-05-29 2:44PM EDT2025-12-1912.9212.7513.350.00-522,29827.50%
AAPL260116C002300002024-05-30 3:12PM EDT2026-01-1613.8113.6014.00-0.09-0.65%362,79627.56%
AAPL260618C002300002024-05-29 11:51AM EDT2026-06-1818.0017.7018.400.00-148028.78%
AAPL261218C002300002024-05-30 12:16PM EDT2026-12-1822.7022.1023.80+0.39+1.75%51,08430.31%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P002300002024-05-06 9:34AM EDT2024-05-3146.7038.2539.050.00--0141.02%
AAPL240607P002300002024-05-30 3:54PM EDT2024-06-0738.7038.3039.10-1.30-3.25%35068.21%
AAPL240621P002300002024-03-20 9:32AM EDT2024-06-2154.350.000.000.00-100.00%
AAPL240719P002300002023-12-06 1:49PM EDT2024-07-1937.0047.4549.850.00-1078.83%
AAPL240816P002300002024-03-11 1:23PM EDT2024-08-1657.8861.6562.950.00-10103.61%
AAPL240920P002300002024-05-23 10:11AM EDT2024-09-2040.9238.2039.750.00-1023.76%
AAPL241220P002300002024-05-20 3:23PM EDT2024-12-2038.5538.1039.150.00-2214.71%
AAPL250117P002300002024-05-29 12:47PM EDT2025-01-1738.2538.1539.100.00-1113.50%
AAPL250321P002300002024-04-29 2:05PM EDT2025-03-2155.5537.7541.800.00-5020.23%
AAPL250620P002300002024-04-10 3:59PM EDT2025-06-2062.1544.6049.400.00-160429.70%
AAPL250919P002300002024-05-20 2:17PM EDT2025-09-1939.0938.5540.700.00-2413.87%
AAPL251219P002300002024-05-13 2:35PM EDT2025-12-1943.8939.4541.900.00-21014.77%
AAPL260116P002300002024-05-15 12:29PM EDT2026-01-1640.8539.0041.650.00-1314.04%
AAPL260618P002300002024-05-29 3:55PM EDT2026-06-1842.0040.6042.300.00-1213.42%
AAPL261218P002300002024-05-15 2:58PM EDT2026-12-1843.2541.4043.600.00-11713.51%