Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,48-1,83 (-1,06%)
Al cierre: 04:00PM EDT
171,22 -0,26 (-0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240405C001350002024-03-27 11:53AM EDT2024-04-0537.5435.4037.700.00-61271.88%
AAPL240412C001350002024-03-21 3:37PM EDT2024-04-1236.5736.0038.300.00-2277.64%
AAPL240419C001350002024-03-22 11:21AM EDT2024-04-1937.9036.1038.750.00-177469.48%
AAPL240426C001350002024-03-28 10:38AM EDT2024-04-2636.5036.1039.00-0.90-2.41%3362.40%
AAPL240503C001350002024-03-21 1:16PM EDT2024-05-0338.5035.5539.700.00--656.98%
AAPL240517C001350002024-03-21 2:27PM EDT2024-05-1737.5835.8039.000.00-19260.82%
AAPL240621C001350002024-03-28 12:13PM EDT2024-06-2138.1936.6540.00-1.61-4.05%164,91952.32%
AAPL240719C001350002024-03-28 11:29AM EDT2024-07-1938.6337.2541.20-1.47-3.67%64750.73%
AAPL240816C001350002024-03-27 3:26PM EDT2024-08-1641.3539.6041.750.00-48347.49%
AAPL240920C001350002024-03-21 3:47PM EDT2024-09-2040.8339.1042.800.00-5744145.92%
AAPL241018C001350002024-03-26 3:38PM EDT2024-10-1840.6539.8542.200.00-11040.85%
AAPL241115C001350002024-03-27 9:45AM EDT2024-11-1543.0040.6544.450.00-110144.45%
AAPL241220C001350002024-03-26 10:37AM EDT2024-12-2043.3041.5045.35+0.49+1.14%137543.62%
AAPL250117C001350002024-03-28 3:14PM EDT2025-01-1744.6442.2046.10-1.21-2.64%29,47543.20%
AAPL250321C001350002024-03-27 3:38PM EDT2025-03-2147.1845.1047.600.00-27942.25%
AAPL250620C001350002024-03-27 9:43AM EDT2025-06-2047.9447.2048.300.00-2042038.97%
AAPL250919C001350002024-03-06 10:54AM EDT2025-09-1948.8349.3550.650.00-2539.28%
AAPL251219C001350002024-03-27 9:45AM EDT2025-12-1952.2051.2053.750.00-31,05040.82%
AAPL260116C001350002024-03-26 1:26PM EDT2026-01-1651.9350.4052.850.00-7525938.68%
AAPL260618C001350002024-03-28 12:30PM EDT2026-06-1854.7053.9057.00+0.34+0.63%43552940.07%
AAPL261218C001350002024-03-28 11:09AM EDT2026-12-1857.4756.0059.15+0.41+0.72%427638.62%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240405P001350002024-03-28 3:42PM EDT2024-04-050.010.000.010.00-8226254.69%
AAPL240412P001350002024-03-28 3:37PM EDT2024-04-120.020.010.04-0.01-33.33%271,75049.02%
AAPL240419P001350002024-03-28 2:24PM EDT2024-04-190.050.050.070.00-3103,79943.36%
AAPL240426P001350002024-03-28 12:07PM EDT2024-04-260.070.060.080.00-116038.48%
AAPL240503P001350002024-03-28 3:52PM EDT2024-05-030.140.080.17-0.02-12.50%81938.67%
AAPL240517P001350002024-03-28 3:38PM EDT2024-05-170.210.210.23+0.01+5.00%3475234.52%
AAPL240621P001350002024-03-28 3:22PM EDT2024-06-210.440.430.48+0.04+10.00%2112,43730.37%
AAPL240719P001350002024-03-28 12:55PM EDT2024-07-190.670.620.70+0.06+9.84%311,02628.58%
AAPL240816P001350002024-03-28 2:45PM EDT2024-08-160.930.930.97+0.02+2.20%33,42427.63%
AAPL240920P001350002024-03-28 3:48PM EDT2024-09-201.251.221.27+0.10+8.70%636,17926.50%
AAPL241018P001350002024-03-28 1:31PM EDT2024-10-181.491.461.65+0.01+0.68%33,02626.45%
AAPL241115P001350002024-03-28 12:22PM EDT2024-11-152.001.832.11+0.15+8.11%538326.70%
AAPL241220P001350002024-03-28 3:53PM EDT2024-12-202.302.282.40+0.09+4.07%42,53425.92%
AAPL250117P001350002024-03-28 2:41PM EDT2025-01-172.512.542.65+0.04+1.62%1616,49525.46%
AAPL250321P001350002024-03-27 10:34AM EDT2025-03-213.323.153.45+0.12+3.75%191725.32%
AAPL250620P001350002024-03-26 3:54PM EDT2025-06-204.354.154.45-0.15-3.33%2012,95424.88%
AAPL250919P001350002024-03-27 9:41AM EDT2025-09-195.254.855.550.00-120024.81%
AAPL251219P001350002024-03-27 10:40AM EDT2025-12-196.085.956.400.00-199124.40%
AAPL260116P001350002024-03-27 11:27AM EDT2026-01-166.156.106.550.00-4001,19424.12%
AAPL260618P001350002024-03-28 10:49AM EDT2026-06-187.827.107.90+0.17+2.22%191723.68%
AAPL261218P001350002024-03-28 3:27PM EDT2026-12-188.706.5011.00+0.25+2.96%32225.22%