Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,29+1,42 (+0,75%)
A partir del 03:45PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524C001050002024-05-14 3:54PM EDT2024-05-2482.3086.1086.750.00-11223.83%
AAPL240621C001050002024-05-03 9:49AM EDT2024-06-2179.6986.4587.050.00-20324104.05%
AAPL240719C001050002024-05-03 1:55PM EDT2024-07-1981.2087.0087.600.00-1188.28%
AAPL240816C001050002024-05-02 10:03AM EDT2024-08-1667.4587.3588.050.00-1878.37%
AAPL240920C001050002024-05-08 12:09PM EDT2024-09-2079.1487.7088.550.00-172470.46%
AAPL241018C001050002024-05-17 10:59AM EDT2024-10-1887.3088.2589.150.00-12568.01%
AAPL241115C001050002024-05-07 9:41AM EDT2024-11-1581.3088.5089.400.00-1264.09%
AAPL241220C001050002024-05-09 3:50PM EDT2024-12-2082.4789.0090.000.00-218361.67%
AAPL250117C001050002024-05-17 9:44AM EDT2025-01-1789.1089.6090.350.00-6083160.30%
AAPL250321C001050002024-05-09 2:27PM EDT2025-03-2183.4989.8091.900.00-1416857.23%
AAPL250620C001050002024-05-09 2:27PM EDT2025-06-2084.6591.4092.250.00-538453.42%
AAPL250919C001050002024-04-02 12:43PM EDT2025-09-1971.8573.0078.000.00--30.00%
AAPL251219C001050002024-04-19 3:38PM EDT2025-12-1969.790.000.000.00-200.00%
AAPL260116C001050002024-05-03 9:31AM EDT2026-01-1688.3393.9095.350.00-118151.43%
AAPL260618C001050002024-05-07 10:38AM EDT2026-06-1887.4595.7097.150.00-412549.38%
AAPL261218C001050002024-05-13 12:41PM EDT2026-12-1893.9096.3599.800.00-609448.64%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524P001050002024-04-25 12:50PM EDT2024-05-240.020.000.010.00--1162.50%
AAPL240531P001050002024-05-14 9:33AM EDT2024-05-310.010.000.010.00-128103.13%
AAPL240607P001050002024-05-14 9:32AM EDT2024-06-070.010.000.010.00-110281.25%
AAPL240621P001050002024-05-15 3:02PM EDT2024-06-210.020.000.01+0.01+100.00%463,16362.50%
AAPL240719P001050002024-05-16 2:38PM EDT2024-07-190.010.000.020.00-21,42151.56%
AAPL240816P001050002024-05-14 2:04PM EDT2024-08-160.020.020.040.00-110345.90%
AAPL240920P001050002024-05-15 10:05AM EDT2024-09-200.050.030.060.00-21,71740.63%
AAPL241018P001050002024-05-03 2:03PM EDT2024-10-180.120.040.080.00-1015437.89%
AAPL241115P001050002024-05-16 11:17AM EDT2024-11-150.100.080.130.00-56837.01%
AAPL241220P001050002024-05-20 11:25AM EDT2024-12-200.150.110.16+0.02+15.38%153234.77%
AAPL250117P001050002024-05-20 11:13AM EDT2025-01-170.170.140.20-0.04-19.05%520,60533.74%
AAPL250321P001050002024-05-17 3:49PM EDT2025-03-210.280.240.300.00-3010431.89%
AAPL250620P001050002024-05-17 12:06PM EDT2025-06-200.500.470.530.00-42,24530.69%
AAPL250919P001050002024-05-17 10:54AM EDT2025-09-190.750.680.790.00-661129.74%
AAPL251219P001050002024-05-17 11:29AM EDT2025-12-191.060.891.190.00-1521929.62%
AAPL260116P001050002024-05-16 10:25AM EDT2026-01-161.111.031.220.00-134029.08%
AAPL260618P001050002024-05-03 10:24AM EDT2026-06-181.931.511.740.00-101,50828.11%
AAPL261218P001050002024-05-13 2:56PM EDT2026-12-182.401.742.640.00-1312127.95%