Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
212,49-1,75 (-0,82%)
Al cierre: 04:00PM EDT
212,45 -0,04 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C002400002024-06-14 3:58PM EDT2024-06-210.050.050.06-0.05-50.00%5,35526,02339.84%
AAPL240628C002400002024-06-14 3:58PM EDT2024-06-280.130.110.13-0.08-38.10%1,9252,53531.64%
AAPL240705C002400002024-06-14 3:59PM EDT2024-07-050.190.190.20-0.12-38.71%84711,82827.78%
AAPL240712C002400002024-06-14 3:58PM EDT2024-07-120.290.250.30-0.14-32.56%5961,94625.93%
AAPL240719C002400002024-06-14 3:59PM EDT2024-07-190.420.400.42-0.17-28.81%1,2819,96524.83%
AAPL240726C002400002024-06-14 3:58PM EDT2024-07-260.530.480.53-0.22-29.33%1,3021,05823.85%
AAPL240802C002400002024-06-14 3:57PM EDT2024-08-021.090.861.10-0.34-23.78%1252726.50%
AAPL240816C002400002024-06-14 3:54PM EDT2024-08-161.241.211.29-0.42-25.30%1,75910,21424.45%
AAPL240920C002400002024-06-14 3:55PM EDT2024-09-202.062.012.08-0.56-21.37%3,8718,19822.74%
AAPL241018C002400002024-06-14 3:39PM EDT2024-10-182.802.822.90-0.63-18.37%4,5972,73022.55%
AAPL241115C002400002024-06-14 3:59PM EDT2024-11-154.304.204.35-0.75-14.85%1535,95623.95%
AAPL241220C002400002024-06-14 3:52PM EDT2024-12-205.255.305.40-1.00-16.00%79312,77123.77%
AAPL250117C002400002024-06-14 3:55PM EDT2025-01-176.156.106.20-1.20-16.33%1,43220,32023.65%
AAPL250321C002400002024-06-14 3:41PM EDT2025-03-218.478.758.90-1.53-15.30%5591,16124.95%
AAPL250620C002400002024-06-14 3:45PM EDT2025-06-2012.1512.4012.65-1.60-11.64%6977,23526.40%
AAPL250919C002400002024-06-14 3:34PM EDT2025-09-1915.7015.7516.05-0.40-2.48%171,55427.37%
AAPL251219C002400002024-06-14 11:52AM EDT2025-12-1919.4119.0519.45-0.69-3.43%541,63328.34%
AAPL260116C002400002024-06-14 1:01PM EDT2026-01-1619.7119.8020.20-0.84-4.09%761,80528.36%
AAPL260618C002400002024-06-14 3:42PM EDT2026-06-1824.8024.5525.35-1.28-4.91%1851429.54%
AAPL261218C002400002024-06-14 3:46PM EDT2026-12-1829.3829.3530.45-1.97-6.28%4190430.23%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P002400002024-06-14 2:26PM EDT2024-06-2127.2527.0027.90+0.85+3.22%2154.69%
AAPL240628P002400002024-06-14 9:50AM EDT2024-06-2826.1526.9527.95+0.05+0.19%303039.70%
AAPL240705P002400002024-06-14 12:04PM EDT2024-07-0527.7427.0027.95+1.39+5.28%1532.40%
AAPL240712P002400002024-06-14 9:52AM EDT2024-07-1226.3027.0027.95-1.55-5.57%6628.08%
AAPL240719P002400002024-06-14 9:31AM EDT2024-07-1925.4027.0027.90-0.70-2.68%31424.49%
AAPL240726P002400002024-06-12 2:52PM EDT2024-07-2626.0027.0028.05+4.95+23.52%1323.98%
AAPL240816P002400002024-06-14 3:57PM EDT2024-08-1627.7127.2528.15+1.66+6.37%3133720.37%
AAPL240920P002400002024-06-12 3:59PM EDT2024-09-2027.2827.3528.300.00-5517.21%
AAPL241018P002400002024-06-12 3:45PM EDT2024-10-1826.6027.5528.200.00--114.69%
AAPL241115P002400002024-06-12 12:20PM EDT2024-11-1525.5027.9529.100.00--216.68%
AAPL241220P002400002024-06-14 12:01PM EDT2024-12-2029.0028.3029.50+5.90+25.54%11716.17%
AAPL250117P002400002024-06-13 12:04PM EDT2025-01-1728.4028.3029.100.00-3129814.06%
AAPL250321P002400002024-06-11 3:43PM EDT2025-03-2134.4728.7030.900.00-1116.08%
AAPL250620P002400002024-06-14 3:45PM EDT2025-06-2031.6430.2031.50+1.41+4.66%418714.92%
AAPL250919P002400002024-06-12 10:04AM EDT2025-09-1931.4430.5033.350.00-2115.79%
AAPL251219P002400002024-06-13 3:52PM EDT2025-12-1932.8232.9534.250.00-1215.45%
AAPL260116P002400002024-06-13 3:04PM EDT2026-01-1633.2033.2534.400.00-6124415.24%
AAPL260618P002400002024-06-14 1:38PM EDT2026-06-1835.3035.0536.15-0.05-0.14%11915.21%
AAPL261218P002400002024-06-14 9:54AM EDT2026-12-1837.3036.7538.10+3.50+10.36%1010715.20%