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:140.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726C001400002024-07-18 3:17PM EDT2024-07-2686.5082.9585.90+2.36+2.80%14157.03%
AAPL240802C001400002024-07-17 10:45AM EDT2024-08-0288.7983.1086.100.00-24121.09%
AAPL240809C001400002024-07-15 10:38AM EDT2024-08-0996.2082.5586.850.00-16102.25%
AAPL240816C001400002024-07-19 10:11AM EDT2024-08-1687.0283.2586.25-2.01-2.26%250489.75%
AAPL240823C001400002024-07-10 9:36AM EDT2024-08-2391.5283.3586.950.00--189.77%
AAPL240830C001400002024-07-18 3:17PM EDT2024-08-3084.7183.5086.500.00-1178.78%
AAPL240920C001400002024-07-18 1:01PM EDT2024-09-2085.9584.0087.000.00-21,83771.29%
AAPL241018C001400002024-07-19 10:11AM EDT2024-10-1888.3284.6587.65-3.19-3.49%218665.17%
AAPL241115C001400002024-07-18 11:31AM EDT2024-11-1585.6485.1588.150.00-429860.34%
AAPL241220C001400002024-07-18 12:54PM EDT2024-12-2086.0085.3588.850.00-143,25655.44%
AAPL250117C001400002024-07-17 2:07PM EDT2025-01-1792.3886.5089.500.00-248,52755.05%
AAPL250321C001400002024-07-18 3:11PM EDT2025-03-2189.0587.7590.750.00-355351.76%
AAPL250620C001400002024-07-17 3:11PM EDT2025-06-2096.1089.5593.500.00-291250.12%
AAPL250919C001400002024-07-15 3:54PM EDT2025-09-19102.0090.5095.500.00-1512552.53%
AAPL251219C001400002024-07-19 3:36PM EDT2025-12-1994.4192.0097.00-9.00-8.70%11,54950.26%
AAPL260116C001400002024-07-18 11:37AM EDT2026-01-1694.4792.5097.500.00-188849.77%
AAPL260618C001400002024-07-11 11:36AM EDT2026-06-1899.4095.50100.000.00-3241047.53%
AAPL261218C001400002024-07-18 1:48PM EDT2026-12-18101.6598.50103.000.00-4178145.97%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726P001400002024-07-18 12:10PM EDT2024-07-260.010.000.010.00-1319115.63%
AAPL240802P001400002024-06-24 1:23PM EDT2024-08-020.050.000.020.00--582.81%
AAPL240809P001400002024-07-18 10:33AM EDT2024-08-090.010.000.040.00-30012071.09%
AAPL240816P001400002024-07-19 10:20AM EDT2024-08-160.030.020.040.00-137,71363.67%
AAPL240823P001400002024-07-18 10:33AM EDT2024-08-230.040.020.040.00-30030056.64%
AAPL240920P001400002024-07-18 3:56PM EDT2024-09-200.050.040.070.00-1511,33646.00%
AAPL241018P001400002024-07-19 12:13PM EDT2024-10-180.080.060.09+0.01+14.29%104,29939.36%
AAPL241115P001400002024-07-19 11:41AM EDT2024-11-150.150.110.16+0.06+66.67%982836.96%
AAPL241220P001400002024-07-18 1:22PM EDT2024-12-200.200.190.230.00-115,00634.13%
AAPL250117P001400002024-07-19 1:36PM EDT2025-01-170.230.200.230.00-4118,38031.40%
AAPL250321P001400002024-07-19 3:27PM EDT2025-03-210.450.420.55-0.01-2.17%42,01231.03%
AAPL250620P001400002024-07-19 11:25AM EDT2025-06-200.900.880.95+0.05+5.88%504,37029.31%
AAPL250919P001400002024-07-19 12:25PM EDT2025-09-191.421.172.500.00-179132.31%
AAPL251219P001400002024-07-19 9:30AM EDT2025-12-192.001.142.23+0.16+8.70%113,78628.50%
AAPL260116P001400002024-07-19 2:51PM EDT2026-01-162.121.692.98-0.06-2.75%152,18829.92%
AAPL260618P001400002024-07-18 11:03AM EDT2026-06-183.051.605.500.00-11,48331.69%
AAPL261218P001400002024-07-19 2:07PM EDT2026-12-184.121.606.50-0.18-4.19%288129.83%