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:155.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C001550002024-06-14 2:28PM EDT2024-06-2157.5957.2558.20-1.81-3.05%104,170122.46%
AAPL240628C001550002024-06-13 9:45AM EDT2024-06-2861.4857.4058.350.00-1190.23%
AAPL240705C001550002024-06-06 11:19AM EDT2024-07-0541.5557.6058.600.00-51279.15%
AAPL240712C001550002024-06-10 1:36PM EDT2024-07-1240.2557.8058.700.00-1171.19%
AAPL240719C001550002024-06-14 3:57PM EDT2024-07-1958.3358.0058.90-1.67-2.78%1642566.65%
AAPL240726C001550002024-06-10 2:05PM EDT2024-07-2641.8058.1559.050.00--89462.67%
AAPL240816C001550002024-06-14 3:47PM EDT2024-08-1658.1158.6559.45-1.29-2.17%17536255.25%
AAPL240920C001550002024-06-14 2:48PM EDT2024-09-2059.2859.5560.30-0.04-0.07%241,90351.79%
AAPL241018C001550002024-06-13 2:46PM EDT2024-10-1861.6460.3061.100.00-439149.26%
AAPL241115C001550002024-06-12 9:35AM EDT2024-11-1558.5261.0061.850.00-1543647.36%
AAPL241220C001550002024-06-14 10:07AM EDT2024-12-2063.3261.9062.65+0.52+0.83%12,38745.29%
AAPL250117C001550002024-06-14 2:39PM EDT2025-01-1762.3562.6563.30-7.20-10.35%1224,58044.11%
AAPL250321C001550002024-06-12 3:36PM EDT2025-03-2169.0064.3564.900.00-82,47342.61%
AAPL250620C001550002024-06-14 2:56PM EDT2025-06-2066.5566.7567.35-2.05-2.99%31,37841.71%
AAPL250919C001550002024-06-14 3:02PM EDT2025-09-1968.8368.6569.55-6.14-8.19%35240.95%
AAPL251219C001550002024-06-12 3:17PM EDT2025-12-1978.0070.9071.850.00-3671540.72%
AAPL260116C001550002024-06-14 3:30PM EDT2026-01-1671.7971.4072.60-5.71-7.37%527040.75%
AAPL260618C001550002024-06-13 11:23AM EDT2026-06-1875.8474.6575.800.00-735740.08%
AAPL261218C001550002024-06-12 3:19PM EDT2026-12-1885.3877.7079.350.00-215339.57%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P001550002024-06-14 2:30PM EDT2024-06-210.010.000.010.00-1024,55678.13%
AAPL240628P001550002024-06-12 1:54PM EDT2024-06-280.020.000.040.00-1572,66760.94%
AAPL240705P001550002024-06-11 3:53PM EDT2024-07-050.030.000.060.00-121251.56%
AAPL240712P001550002024-06-11 3:46PM EDT2024-07-120.050.000.080.00-8649.61%
AAPL240719P001550002024-06-14 3:04PM EDT2024-07-190.050.050.060.00-1637,81242.68%
AAPL240726P001550002024-06-12 12:12PM EDT2024-07-260.080.000.130.00-2642.97%
AAPL240816P001550002024-06-14 11:36AM EDT2024-08-160.140.130.170.00-112,99336.28%
AAPL240920P001550002024-06-14 3:02PM EDT2024-09-200.210.200.23+0.03+16.67%5611,28330.35%
AAPL241018P001550002024-06-14 3:58PM EDT2024-10-180.330.280.32+0.06+22.22%73,65928.20%
AAPL241115P001550002024-06-14 3:12PM EDT2024-11-150.490.460.54+0.01+2.08%412,85727.97%
AAPL241220P001550002024-06-14 2:56PM EDT2024-12-200.640.620.70+0.04+6.67%63,07126.54%
AAPL250117P001550002024-06-14 1:59PM EDT2025-01-170.750.750.81-0.01-1.32%6816,02325.51%
AAPL250321P001550002024-06-14 3:08PM EDT2025-03-211.271.231.29+0.03+2.42%76,62824.89%
AAPL250620P001550002024-06-14 3:59PM EDT2025-06-202.152.132.20-0.03-1.38%265,37524.76%
AAPL250919P001550002024-06-14 1:01PM EDT2025-09-193.032.933.10+0.11+3.77%91,24424.48%
AAPL251219P001550002024-06-14 11:03AM EDT2025-12-194.023.854.05+0.52+14.86%1101,63524.35%
AAPL260116P001550002024-06-13 9:39AM EDT2026-01-163.903.954.200.00-301,94324.04%
AAPL260618P001550002024-06-12 11:07AM EDT2026-06-185.155.155.550.00-262723.57%
AAPL261218P001550002024-06-13 3:44PM EDT2026-12-186.756.506.85+0.22+3.37%141322.82%