Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
210,10+1,96 (+0,94%)
A partir del 01:34PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:230.00
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240628C002300002024-06-25 12:57PM EDT2024-06-280.010.010.02-0.01-50.00%1,84539,78635.55%
AAPL240705C002300002024-06-25 1:03PM EDT2024-07-050.070.070.08-0.01-12.50%4,73312,84225.88%
AAPL240712C002300002024-06-25 12:41PM EDT2024-07-120.200.180.19+0.02+11.11%1,0049,52723.44%
AAPL240719C002300002024-06-25 1:17PM EDT2024-07-190.350.340.35+0.03+10.00%72425,13522.51%
AAPL240726C002300002024-06-25 1:19PM EDT2024-07-260.510.500.51+0.02+4.08%2,1337,71221.70%
AAPL240802C002300002024-06-25 1:10PM EDT2024-08-021.201.211.25+0.10+9.09%62017,63525.22%
AAPL240816C002300002024-06-25 1:18PM EDT2024-08-161.691.671.71+0.16+10.46%1,45934,38924.01%
AAPL240920C002300002024-06-25 1:12PM EDT2024-09-202.832.852.91+0.18+6.79%1,13531,32622.79%
AAPL241018C002300002024-06-25 1:13PM EDT2024-10-183.953.954.05+0.26+7.05%17812,62522.91%
AAPL241115C002300002024-06-25 12:45PM EDT2024-11-155.975.755.90+0.42+7.57%405,80424.69%
AAPL241220C002300002024-06-25 12:51PM EDT2024-12-207.227.107.25+0.08+1.12%14313,47824.71%
AAPL250117C002300002024-06-25 1:09PM EDT2025-01-178.108.208.30+0.45+5.88%1,00419,63824.79%
AAPL250321C002300002024-06-25 1:05PM EDT2025-03-2111.0011.0011.20+0.25+2.33%225,18425.97%
AAPL250620C002300002024-06-24 3:50PM EDT2025-06-2015.0515.0515.25+0.35+2.38%27,88527.46%
AAPL250919C002300002024-06-25 9:41AM EDT2025-09-1919.6518.6518.85+1.45+7.97%11,73028.45%
AAPL251219C002300002024-06-25 10:23AM EDT2025-12-1922.3322.0522.35+0.80+3.72%12,76729.39%
AAPL260116C002300002024-06-25 1:15PM EDT2026-01-1623.1023.0023.25+0.75+3.36%1144,94129.52%
AAPL260618C002300002024-06-25 11:48AM EDT2026-06-1828.1227.8028.25-0.85-2.93%1082530.45%
AAPL261218C002300002024-06-25 9:43AM EDT2026-12-1833.1332.8033.25+0.63+1.94%141,82130.99%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240628P002300002024-06-25 9:39AM EDT2024-06-2818.8020.0520.25-2.60-12.15%376452.64%
AAPL240705P002300002024-06-25 9:30AM EDT2024-07-0520.2220.1020.50+0.47+2.38%271038.67%
AAPL240712P002300002024-06-24 11:17AM EDT2024-07-1218.2020.1020.300.00-381627.44%
AAPL240719P002300002024-06-25 10:13AM EDT2024-07-1920.3520.1020.50+1.20+6.27%1427025.66%
AAPL240726P002300002024-06-25 10:29AM EDT2024-07-2620.1619.9520.40+0.35+1.77%21321.68%
AAPL240802P002300002024-06-21 10:13AM EDT2024-08-0219.4720.3020.900.00-1323.61%
AAPL240816P002300002024-06-24 12:27PM EDT2024-08-1620.0020.4520.700.00-2558419.02%
AAPL240920P002300002024-06-25 11:32AM EDT2024-09-2020.9020.9521.30-1.45-6.49%622117.46%
AAPL241018P002300002024-06-24 11:01AM EDT2024-10-1820.8021.3521.600.00-59316.23%
AAPL241115P002300002024-06-20 10:17AM EDT2024-11-1521.5422.1022.400.00-22116.79%
AAPL241220P002300002024-06-24 3:34PM EDT2024-12-2022.8522.7023.00-1.20-4.99%214516.44%
AAPL250117P002300002024-06-21 3:59PM EDT2025-01-1725.0023.0023.400.00-1511,22016.10%
AAPL250321P002300002024-06-21 2:33PM EDT2025-03-2124.3024.0524.800.00-19525516.46%
AAPL250620P002300002024-06-25 9:49AM EDT2025-06-2026.3525.9026.35-0.15-0.57%4550716.37%
AAPL250919P002300002024-06-18 12:52PM EDT2025-09-1926.1527.2528.050.00-37216.64%
AAPL251219P002300002024-06-24 10:19AM EDT2025-12-1929.6828.9529.400.00-421816.60%
AAPL260116P002300002024-06-25 10:03AM EDT2026-01-1629.4729.3529.75-1.23-4.01%12949216.54%
AAPL260618P002300002024-06-17 3:28PM EDT2026-06-1827.8430.9032.050.00-166516.73%
AAPL261218P002300002024-06-24 3:01PM EDT2026-12-1834.0233.2033.750.00-722616.28%