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:150.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C001500002024-06-14 3:52PM EDT2024-06-2162.1062.2563.15-1.09-1.72%4011,015131.25%
AAPL240628C001500002024-06-14 10:06AM EDT2024-06-2864.0062.4063.35+1.83+2.94%1398.19%
AAPL240705C001500002024-06-12 10:33AM EDT2024-07-0565.7862.5563.550.00--184.67%
AAPL240712C001500002024-06-10 1:34PM EDT2024-07-1245.8362.7563.700.00--176.76%
AAPL240719C001500002024-06-14 3:52PM EDT2024-07-1962.8063.0063.80-8.20-11.55%2692271.48%
AAPL240726C001500002024-06-12 10:21AM EDT2024-07-2666.1563.1064.000.00--10367.26%
AAPL240816C001500002024-06-13 1:55PM EDT2024-08-1664.3963.5565.00+0.19+0.30%157761.82%
AAPL240920C001500002024-06-14 1:28PM EDT2024-09-2063.9764.4065.10-2.03-3.08%52,71252.55%
AAPL241018C001500002024-06-14 10:07AM EDT2024-10-1866.4665.1565.95+8.59+14.84%530050.43%
AAPL241115C001500002024-06-13 12:04PM EDT2024-11-1566.8065.7566.600.00-1028849.93%
AAPL241220C001500002024-06-14 3:59PM EDT2024-12-2066.9066.6067.35-1.45-2.12%720,41447.61%
AAPL250117C001500002024-06-14 2:46PM EDT2025-01-1767.1967.3568.05-2.86-4.08%4215,13146.55%
AAPL250321C001500002024-06-14 11:23AM EDT2025-03-2169.1068.6569.55-1.45-2.06%51,91444.73%
AAPL250620C001500002024-06-14 2:46PM EDT2025-06-2071.0571.1071.75-1.95-2.67%181,41643.31%
AAPL250919C001500002024-06-14 1:46PM EDT2025-09-1973.0073.0573.85-1.15-1.55%23,62742.40%
AAPL251219C001500002024-06-14 3:26PM EDT2025-12-1975.0575.0075.85-7.47-9.05%32,49441.76%
AAPL260116C001500002024-06-14 3:32PM EDT2026-01-1675.9075.5076.50-2.20-2.82%72,11341.68%
AAPL260618C001500002024-06-14 12:45PM EDT2026-06-1878.2478.4579.70-4.46-5.39%1139041.09%
AAPL261218C001500002024-06-14 9:49AM EDT2026-12-1884.0081.5083.00+1.47+1.78%120640.36%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P001500002024-06-14 1:08PM EDT2024-06-210.010.000.010.00-1336,90887.50%
AAPL240628P001500002024-06-14 1:44PM EDT2024-06-280.020.010.040.00-12,42768.75%
AAPL240705P001500002024-06-13 1:44PM EDT2024-07-050.020.000.050.00-203755.47%
AAPL240712P001500002024-06-12 2:00PM EDT2024-07-120.020.010.070.00-6650.00%
AAPL240719P001500002024-06-14 1:01PM EDT2024-07-190.050.010.07+0.01+25.00%427,57847.46%
AAPL240726P001500002024-06-12 10:59AM EDT2024-07-260.080.000.110.00-111245.80%
AAPL240816P001500002024-06-14 3:48PM EDT2024-08-160.090.090.12-0.02-18.18%166,96237.70%
AAPL240920P001500002024-06-14 3:45PM EDT2024-09-200.160.150.19+0.02+14.29%4,88527,08832.13%
AAPL241018P001500002024-06-13 3:43PM EDT2024-10-180.220.200.230.00-384,36529.15%
AAPL241115P001500002024-06-13 2:47PM EDT2024-11-150.390.340.42+0.04+11.43%203,31929.05%
AAPL241220P001500002024-06-14 3:09PM EDT2024-12-200.510.460.54+0.06+13.33%616,10827.43%
AAPL250117P001500002024-06-14 3:58PM EDT2025-01-170.600.550.64+0.03+5.26%19319,60526.43%
AAPL250321P001500002024-06-14 3:45PM EDT2025-03-211.020.941.06+0.03+3.03%15511,18925.79%
AAPL250620P001500002024-06-14 3:20PM EDT2025-06-201.791.731.80+0.04+2.29%7310,12525.37%
AAPL250919P001500002024-06-14 1:27PM EDT2025-09-192.552.432.61-0.03-1.16%11,11225.10%
AAPL251219P001500002024-06-14 3:54PM EDT2025-12-193.353.253.45+0.11+3.40%174,04824.90%
AAPL260116P001500002024-06-14 3:47PM EDT2026-01-163.503.403.60+0.10+2.94%1539,53424.61%
AAPL260618P001500002024-06-12 3:45PM EDT2026-06-184.504.554.800.00-3091,72624.03%
AAPL261218P001500002024-06-14 3:17PM EDT2026-12-185.855.755.95+0.15+2.63%2295823.18%