Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
210,01+0,33 (+0,16%)
A partir del 01:21PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C001650002024-06-21 12:49PM EDT2024-06-2145.1045.0545.55+0.64+1.44%7845,922246.88%
AAPL240628C001650002024-06-21 12:55PM EDT2024-06-2845.3045.1045.95+0.21+0.47%177897.07%
AAPL240705C001650002024-06-20 9:33AM EDT2024-07-0546.7245.4546.20-1.04-2.18%1278.05%
AAPL240712C001650002024-06-21 10:50AM EDT2024-07-1246.9045.5046.30+0.32+0.69%11565.72%
AAPL240719C001650002024-06-21 12:28PM EDT2024-07-1946.8445.8546.40+1.49+3.29%263,94360.35%
AAPL240726C001650002024-06-21 10:50AM EDT2024-07-2647.3046.0046.80-4.25-8.24%1857.23%
AAPL240816C001650002024-06-18 1:19PM EDT2024-08-1650.8546.6547.250.00-3277851.88%
AAPL240920C001650002024-06-20 3:53PM EDT2024-09-2047.3047.7548.100.00-151,64845.12%
AAPL241018C001650002024-06-20 11:52AM EDT2024-10-1848.9048.4049.050.00-359743.27%
AAPL241115C001650002024-06-20 3:01PM EDT2024-11-1549.1549.5549.750.00-1783041.29%
AAPL241220C001650002024-06-21 12:54PM EDT2024-12-2050.6050.6050.95+0.15+0.30%481,61340.52%
AAPL250117C001650002024-06-20 3:03PM EDT2025-01-1752.1051.5551.85+1.15+2.26%112,02039.98%
AAPL250321C001650002024-06-20 3:58PM EDT2025-03-2153.1453.5053.850.00-101,16239.25%
AAPL250620C001650002024-06-21 10:19AM EDT2025-06-2057.2256.4556.70-0.08-0.14%11,06338.87%
AAPL250919C001650002024-06-21 12:30PM EDT2025-09-1958.6559.0059.40-3.20-5.17%152038.72%
AAPL251219C001650002024-06-14 1:31PM EDT2025-12-1961.8061.4561.90-1.10-1.75%12,67138.60%
AAPL260116C001650002024-06-21 12:55PM EDT2026-01-1662.2562.2062.60-1.75-2.73%11,27238.53%
AAPL260618C001650002024-06-21 10:15AM EDT2026-06-1867.0065.8066.45+1.00+1.52%141838.47%
AAPL261218C001650002024-06-20 1:08PM EDT2026-12-1869.8069.3570.350.00-17739738.18%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P001650002024-06-21 11:09AM EDT2024-06-210.010.000.010.00-626,172150.00%
AAPL240628P001650002024-06-21 12:30PM EDT2024-06-280.010.000.010.00-5311,94753.13%
AAPL240705P001650002024-06-21 12:03PM EDT2024-07-050.040.010.04+0.02+100.00%2317048.05%
AAPL240712P001650002024-06-21 12:32PM EDT2024-07-120.050.010.05+0.01+25.00%1910440.82%
AAPL240719P001650002024-06-21 11:23AM EDT2024-07-190.070.060.07-0.02-22.22%2111,43437.11%
AAPL240726P001650002024-06-20 11:37AM EDT2024-07-260.090.060.120.00-53635.84%
AAPL240802P001650002024-06-20 11:32AM EDT2024-08-020.160.060.250.00-4536.72%
AAPL240816P001650002024-06-21 12:34PM EDT2024-08-160.220.220.23-0.02-8.33%4811,91031.45%
AAPL240920P001650002024-06-21 12:30PM EDT2024-09-200.400.360.410.00-2516,43227.39%
AAPL241018P001650002024-06-21 10:29AM EDT2024-10-180.570.540.57-0.03-5.00%44,75825.59%
AAPL241115P001650002024-06-21 10:18AM EDT2024-11-150.930.920.95-0.10-9.71%33,26725.73%
AAPL241220P001650002024-06-21 11:08AM EDT2024-12-201.251.221.26-0.10-7.41%779,01524.77%
AAPL250117P001650002024-06-21 12:56PM EDT2025-01-171.481.461.51-0.08-5.13%4420,40124.17%
AAPL250321P001650002024-06-20 1:05PM EDT2025-03-212.372.202.270.00-49,16923.77%
AAPL250620P001650002024-06-21 9:30AM EDT2025-06-203.493.403.50-0.19-5.16%57,70223.62%
AAPL250919P001650002024-06-20 3:24PM EDT2025-09-194.904.554.700.00-14062223.47%
AAPL251219P001650002024-06-20 12:29PM EDT2025-12-196.025.705.850.00-93,10623.31%
AAPL260116P001650002024-06-20 3:51PM EDT2026-01-166.255.906.100.00-334,06423.12%
AAPL260618P001650002024-06-21 12:31PM EDT2026-06-187.707.457.70+0.22+2.94%1072,67122.66%
AAPL261218P001650002024-06-21 11:17AM EDT2026-12-189.058.859.30-0.32-3.42%3537722.06%