Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,95-1,36 (-0,78%)
A partir del 03:20PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240328C001050002024-03-26 1:05PM EDT2024-03-2866.3366.9067.150.00-27390.63%
AAPL240405C001050002024-03-27 9:37AM EDT2024-04-0565.9066.9567.450.00-21154.10%
AAPL240412C001050002024-03-15 12:24PM EDT2024-04-1266.7966.9567.450.00--2115.53%
AAPL240419C001050002024-03-05 4:24PM EDT2024-04-1965.8267.2067.650.00-145107.23%
AAPL240517C001050002024-03-26 1:05PM EDT2024-05-1767.1167.4568.000.00-2378.96%
AAPL240621C001050002024-03-27 11:46AM EDT2024-06-2168.6568.0068.700.00-432869.07%
AAPL240719C001050002024-03-18 11:47AM EDT2024-07-1973.0468.5069.100.00-1264.17%
AAPL240816C001050002024-02-08 3:33PM EDT2024-08-1685.5967.6569.050.00-7853.74%
AAPL240920C001050002024-03-21 10:35AM EDT2024-09-2071.7669.3570.150.00-172857.53%
AAPL241115C001050002024-03-27 10:17AM EDT2024-11-1570.7370.1070.950.00-1353.88%
AAPL241220C001050002024-03-05 4:27PM EDT2024-12-2069.3670.6571.250.00-289252.02%
AAPL250117C001050002024-03-25 12:27PM EDT2025-01-1770.0571.2571.700.00-176951.51%
AAPL250321C001050002024-03-25 9:44AM EDT2025-03-2170.0071.7572.800.00-4014751.07%
AAPL250620C001050002024-03-22 11:26AM EDT2025-06-2073.7773.1073.950.00-137948.73%
AAPL251219C001050002024-03-25 11:15AM EDT2025-12-1974.5575.7076.300.00-517546.14%
AAPL260116C001050002024-03-25 1:31PM EDT2026-01-1675.7576.1076.700.00-36145.95%
AAPL260618C001050002024-03-19 10:50AM EDT2026-06-1881.0277.7078.950.00-111945.36%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240328P001050002024-03-14 9:59AM EDT2024-03-280.010.000.010.00-15300.00%
AAPL240405P001050002024-03-21 10:03AM EDT2024-04-050.010.000.01-0.01-50.00%1109100.00%
AAPL240412P001050002024-03-18 11:23AM EDT2024-04-120.020.000.020.00-1579.69%
AAPL240419P001050002024-03-28 2:32PM EDT2024-04-190.010.000.010.00-1521,41162.50%
AAPL240426P001050002024-03-28 1:26PM EDT2024-04-260.010.000.020.00-51157.81%
AAPL240503P001050002024-03-26 12:42PM EDT2024-05-030.050.000.060.00-1158.20%
AAPL240517P001050002024-03-25 2:59PM EDT2024-05-170.050.020.050.00-256050.39%
AAPL240621P001050002024-03-28 12:53PM EDT2024-06-210.090.080.11-0.01-10.00%22,71044.43%
AAPL240719P001050002024-03-22 3:06PM EDT2024-07-190.140.120.150.00-17140.23%
AAPL240816P001050002024-03-28 2:42PM EDT2024-08-160.200.180.22-0.05-20.00%56538.09%
AAPL240920P001050002024-03-27 2:18PM EDT2024-09-200.260.230.280.00-201,63835.43%
AAPL241018P001050002024-03-07 10:43AM EDT2024-10-180.450.260.370.00-21434.45%
AAPL241115P001050002024-03-26 3:14PM EDT2024-11-150.450.370.490.00-24333.91%
AAPL241220P001050002024-03-27 2:26PM EDT2024-12-200.530.490.560.00-546032.40%
AAPL250117P001050002024-03-27 12:46PM EDT2025-01-170.620.580.630.00-220,51831.52%
AAPL250321P001050002024-03-21 3:22PM EDT2025-03-210.980.750.910.00-106830.79%
AAPL250620P001050002024-03-27 3:13PM EDT2025-06-201.251.151.260.00-1492,33129.51%
AAPL250919P001050002024-03-28 10:56AM EDT2025-09-191.621.361.61+0.05+3.18%3122428.50%
AAPL251219P001050002024-03-28 10:53AM EDT2025-12-192.101.962.04+0.05+2.44%112327.97%
AAPL260116P001050002024-03-26 9:43AM EDT2026-01-162.292.072.150.00-132827.75%
AAPL260618P001050002024-03-26 2:17PM EDT2026-06-182.912.522.840.00-21,50426.98%