Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,23-2,08 (-1,20%)
A partir del 01:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240328C001400002024-03-28 10:56AM EDT2024-03-2830.7730.8531.45+0.07+0.23%213211.72%
AAPL240405C001400002024-03-28 10:56AM EDT2024-04-0530.9831.1031.70-1.29-4.00%21467.68%
AAPL240412C001400002024-03-27 3:40PM EDT2024-04-1233.5831.3531.950.00-6859.57%
AAPL240419C001400002024-03-28 12:57PM EDT2024-04-1931.8631.7032.05-0.89-2.65%128554.44%
AAPL240426C001400002024-03-25 1:15PM EDT2024-04-2632.0431.8532.200.00-141850.05%
AAPL240503C001400002024-03-28 9:49AM EDT2024-05-0332.1032.1032.40-1.02-3.08%31349.73%
AAPL240517C001400002024-03-28 12:57PM EDT2024-05-1732.5232.3532.70-2.08-6.12%346545.14%
AAPL240621C001400002024-03-28 11:35AM EDT2024-06-2133.1733.4533.70-1.26-3.66%173,25840.88%
AAPL240719C001400002024-03-28 10:53AM EDT2024-07-1934.0034.2534.45-2.50-6.85%713238.99%
AAPL240816C001400002024-03-28 11:52AM EDT2024-08-1635.0035.1035.30+0.65+1.89%28538.21%
AAPL240920C001400002024-03-28 11:25AM EDT2024-09-2035.8436.1036.25-1.74-4.63%121,99037.31%
AAPL241018C001400002024-03-27 10:16AM EDT2024-10-1837.8036.9537.100.00-12137.12%
AAPL241115C001400002024-03-25 3:38PM EDT2024-11-1538.5537.8538.050.00-69537.30%
AAPL241220C001400002024-03-26 1:51PM EDT2024-12-2039.2038.8539.10+0.80+2.08%12,80037.26%
AAPL250117C001400002024-03-28 12:23PM EDT2025-01-1739.5039.7039.95-1.55-3.78%26,59437.32%
AAPL250321C001400002024-03-28 12:56PM EDT2025-03-2141.5041.3541.60-1.05-2.47%415137.11%
AAPL250620C001400002024-03-27 3:46PM EDT2025-06-2045.5843.7043.950.00-2897837.13%
AAPL250919C001400002024-03-27 3:59PM EDT2025-09-1947.5045.7046.050.00-22237.05%
AAPL251219C001400002024-03-26 9:30AM EDT2025-12-1947.0547.8548.250.00-11,48037.33%
AAPL260116C001400002024-03-27 11:05AM EDT2026-01-1648.3248.4549.00-1.28-2.58%186137.54%
AAPL260618C001400002024-03-28 11:39AM EDT2026-06-1851.1351.3051.80-0.06-0.12%239237.20%
AAPL261218C001400002024-03-28 10:43AM EDT2026-12-1853.8652.9054.80+0.86+1.62%112136.86%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240328P001400002024-03-27 11:08AM EDT2024-03-280.010.000.010.00-14,812131.25%
AAPL240405P001400002024-03-28 10:01AM EDT2024-04-050.020.010.020.00-5241050.00%
AAPL240412P001400002024-03-28 10:39AM EDT2024-04-120.040.030.040.00-435740.63%
AAPL240419P001400002024-03-28 12:41PM EDT2024-04-190.070.070.08-0.01-11.11%466,98437.21%
AAPL240426P001400002024-03-28 10:32AM EDT2024-04-260.130.100.12+0.01+8.33%536434.57%
AAPL240503P001400002024-03-28 12:19PM EDT2024-05-030.220.190.22+0.01+4.76%1011634.42%
AAPL240517P001400002024-03-28 12:25PM EDT2024-05-170.320.310.32+0.04+14.29%311,26631.40%
AAPL240621P001400002024-03-28 12:23PM EDT2024-06-210.670.640.67+0.12+21.82%82830,14128.27%
AAPL240719P001400002024-03-27 3:45PM EDT2024-07-190.800.870.910.00-1124,23226.44%
AAPL240816P001400002024-03-28 12:34PM EDT2024-08-161.311.291.32-0.10-7.09%152,10226.17%
AAPL240920P001400002024-03-28 11:14AM EDT2024-09-201.721.651.69+0.15+9.55%314,69025.19%
AAPL241018P001400002024-03-26 3:53PM EDT2024-10-182.021.962.02-0.12-5.61%13,51924.74%
AAPL241115P001400002024-03-28 12:36PM EDT2024-11-152.532.492.55+0.23+10.00%937125.07%
AAPL241220P001400002024-03-28 10:53AM EDT2024-12-203.022.922.99+0.31+11.44%85,47024.73%
AAPL250117P001400002024-03-28 12:18PM EDT2025-01-173.303.203.30+0.26+8.55%1216,93124.39%
AAPL250321P001400002024-03-28 10:34AM EDT2025-03-214.154.004.15+0.15+3.75%176424.20%
AAPL250620P001400002024-03-28 12:05PM EDT2025-06-205.255.105.25-0.20-3.67%53,34623.84%
AAPL250919P001400002024-03-26 3:59PM EDT2025-09-196.456.106.250.00-423123.50%
AAPL251219P001400002024-03-27 2:04PM EDT2025-12-197.107.107.250.00-22,26623.31%
AAPL260116P001400002024-03-28 11:04AM EDT2026-01-167.507.307.55+0.20+2.74%12,08023.26%
AAPL260618P001400002024-03-28 11:37AM EDT2026-06-188.788.609.00+0.15+1.74%298222.89%
AAPL261218P001400002024-03-28 11:37AM EDT2026-12-189.899.6510.35-0.01-0.10%228522.27%