Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
210,06+0,38 (+0,18%)
A partir del 02:55PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C001250002024-06-21 1:54PM EDT2024-06-2185.4984.3585.60+0.35+0.41%21,446531.45%
AAPL240719C001250002024-06-21 10:10AM EDT2024-07-1985.9085.5585.95-3.40-3.81%1489103.08%
AAPL240816C001250002024-06-14 11:23AM EDT2024-08-1689.9085.8086.400.00-12779.54%
AAPL240920C001250002024-06-14 2:42PM EDT2024-09-2088.8286.5087.100.00-845769.98%
AAPL241018C001250002024-06-20 12:50PM EDT2024-10-1887.3687.0087.650.00-314765.28%
AAPL241115C001250002024-06-21 12:43PM EDT2024-11-1588.0287.5588.20-4.51-4.87%54962.16%
AAPL241220C001250002024-06-18 2:03PM EDT2024-12-2088.9888.0588.65-2.65-2.89%131758.30%
AAPL250117C001250002024-06-20 11:30AM EDT2025-01-1788.4588.7089.350.00-13,72057.26%
AAPL250321C001250002024-06-13 9:42AM EDT2025-03-2195.9589.6090.350.00-38653.63%
AAPL250620C001250002024-06-21 10:56AM EDT2025-06-2092.5591.3592.00-2.81-2.95%1347451.23%
AAPL250919C001250002024-06-12 10:34AM EDT2025-09-1997.6292.2593.650.00-11850.35%
AAPL251219C001250002024-06-20 11:36AM EDT2025-12-1994.0593.9094.850.00-149748.34%
AAPL260116C001250002024-06-17 10:18AM EDT2026-01-16100.5594.4595.300.00-150547.99%
AAPL260618C001250002024-06-17 3:07PM EDT2026-06-18104.7796.3097.850.00-2432146.77%
AAPL261218C001250002024-06-20 1:50PM EDT2026-12-1898.7099.20100.100.00-49544.92%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P001250002024-06-21 1:44PM EDT2024-06-210.010.000.010.00-18,518312.50%
AAPL240705P001250002024-06-13 9:34AM EDT2024-07-050.030.000.010.00-3381.25%
AAPL240712P001250002024-06-11 1:12PM EDT2024-07-120.020.000.020.00--570.31%
AAPL240719P001250002024-06-21 2:03PM EDT2024-07-190.030.010.03+0.01+50.00%15,81564.84%
AAPL240816P001250002024-06-21 10:19AM EDT2024-08-160.040.030.05+0.01+33.33%6432,23150.78%
AAPL240920P001250002024-06-21 1:41PM EDT2024-09-200.060.050.07+0.01+20.00%862,30641.60%
AAPL241018P001250002024-06-18 2:40PM EDT2024-10-180.080.060.120.00-193,06438.87%
AAPL241115P001250002024-06-17 1:18PM EDT2024-11-150.120.090.160.00-1164736.33%
AAPL241220P001250002024-06-21 11:25AM EDT2024-12-200.140.120.150.00-5957,92932.37%
AAPL250117P001250002024-06-21 12:41PM EDT2025-01-170.190.150.190.00-30722,57831.15%
AAPL250321P001250002024-06-13 3:46PM EDT2025-03-210.300.280.350.00-1401,84629.88%
AAPL250620P001250002024-06-21 12:49PM EDT2025-06-200.640.590.68-0.03-4.48%3053,73728.98%
AAPL250919P001250002024-06-18 12:16PM EDT2025-09-191.020.981.070.00-118628.30%
AAPL251219P001250002024-06-21 10:01AM EDT2025-12-191.501.361.51-0.05-3.23%11,99427.81%
AAPL260116P001250002024-06-20 3:50PM EDT2026-01-161.651.501.610.00-42,11327.52%
AAPL260618P001250002024-06-21 1:18PM EDT2026-06-182.272.222.41-0.08-3.40%563226.94%
AAPL261218P001250002024-06-20 3:26PM EDT2026-12-183.102.833.100.00-1897825.73%