Mercados españoles cerrados en 12 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
213,60-3,07 (-1,42%)
A partir del 11:18AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C002400002024-06-18 10:58AM EDT2024-06-210.020.010.03-0.03-60.00%1,53728,50746.48%
AAPL240628C002400002024-06-18 10:32AM EDT2024-06-280.160.160.19-0.02-11.11%5373,27636.67%
AAPL240705C002400002024-06-18 10:45AM EDT2024-07-050.280.290.30-0.02-6.67%27812,31631.20%
AAPL240712C002400002024-06-18 11:02AM EDT2024-07-120.440.420.45-0.08-15.69%2,6813,43028.81%
AAPL240719C002400002024-06-18 10:57AM EDT2024-07-190.590.610.62-0.10-14.49%1,00510,72227.39%
AAPL240726C002400002024-06-18 10:52AM EDT2024-07-260.780.810.81-0.08-9.30%5435,01326.50%
AAPL240802C002400002024-06-18 10:58AM EDT2024-08-021.451.451.85+0.06+4.32%7936830.99%
AAPL240816C002400002024-06-18 10:57AM EDT2024-08-161.841.861.94-0.16-8.00%44311,07227.56%
AAPL240920C002400002024-06-18 10:56AM EDT2024-09-202.902.983.05-0.25-7.94%63712,22525.73%
AAPL241018C002400002024-06-18 10:35AM EDT2024-10-184.003.904.00-0.65-13.98%2823,97925.20%
AAPL241115C002400002024-06-18 10:45AM EDT2024-11-155.655.705.80-0.10-1.74%1266,95426.81%
AAPL241220C002400002024-06-18 10:40AM EDT2024-12-207.057.007.15-0.15-2.08%7013,36326.74%
AAPL250117C002400002024-06-18 10:49AM EDT2025-01-177.858.008.20-0.22-2.73%65420,06826.74%
AAPL250321C002400002024-06-18 10:35AM EDT2025-03-2110.7510.7510.90-0.05-0.46%241,76027.47%
AAPL250620C002400002024-06-18 10:30AM EDT2025-06-2014.6514.7514.95-0.50-3.30%317,87528.80%
AAPL250919C002400002024-06-18 9:42AM EDT2025-09-1918.0018.1018.35-0.57-3.07%31,55729.43%
AAPL251219C002400002024-06-18 9:59AM EDT2025-12-1921.1621.4021.90-0.72-3.29%11,59530.32%
AAPL260116C002400002024-06-18 10:40AM EDT2026-01-1622.4522.3022.85-1.61-6.69%121,88830.47%
AAPL260618C002400002024-06-18 9:55AM EDT2026-06-1827.3427.3027.70-1.51-5.23%150931.12%
AAPL261218C002400002024-06-18 10:39AM EDT2026-12-1832.5832.2032.95-0.20-0.61%91,86031.73%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P002400002024-06-17 11:10AM EDT2024-06-2123.3024.4024.600.00-1000.00%
AAPL240628P002400002024-06-18 9:39AM EDT2024-06-2823.7524.0524.50+2.15+9.95%1160.00%
AAPL240705P002400002024-06-17 1:12PM EDT2024-07-0522.8523.7524.700.00-350.00%
AAPL240712P002400002024-06-17 12:54PM EDT2024-07-1222.8523.8025.100.00-160.00%
AAPL240719P002400002024-06-18 9:59AM EDT2024-07-1925.0224.2524.50+1.22+5.13%1810.00%
AAPL240726P002400002024-06-17 10:10AM EDT2024-07-2624.2924.1524.950.00-150.00%
AAPL240816P002400002024-06-17 3:17PM EDT2024-08-1622.3024.7025.000.00-123670.00%
AAPL240920P002400002024-06-17 3:28PM EDT2024-09-2023.0025.0525.750.00-270.00%
AAPL241018P002400002024-06-17 3:09PM EDT2024-10-1823.5025.1025.950.00-340.00%
AAPL241115P002400002024-06-12 12:20PM EDT2024-11-1525.5025.8026.400.00--26.64%
AAPL241220P002400002024-06-17 2:13PM EDT2024-12-2024.6026.5527.150.00-42011.95%
AAPL250117P002400002024-06-17 2:08PM EDT2025-01-1724.7526.9527.700.00-229812.92%
AAPL250321P002400002024-06-17 1:27PM EDT2025-03-2126.4027.6028.550.00-4513.31%
AAPL250620P002400002024-06-14 3:45PM EDT2025-06-2031.6429.3030.250.00-419014.37%
AAPL250919P002400002024-06-17 10:16AM EDT2025-09-1930.7030.8031.700.00-747414.78%
AAPL251219P002400002024-06-17 2:48PM EDT2025-12-1930.8832.0033.050.00-21616115.03%
AAPL260116P002400002024-06-13 3:04PM EDT2026-01-1633.2032.2533.300.00-6124414.93%
AAPL260618P002400002024-06-17 11:01AM EDT2026-06-1833.7534.2535.550.00-22015.37%
AAPL261218P002400002024-06-14 9:56AM EDT2026-12-1837.3035.8537.350.00-1010715.20%