Mercados españoles abiertos en 4 hrs 29 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,88-4,02 (-2,11%)
Al cierre: 04:00PM EDT
187,28 +0,40 (+0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524C001000002024-05-22 1:04PM EDT2024-05-2491.2486.4587.200.00-18586.72%
AAPL240531C001000002024-05-08 10:06AM EDT2024-05-3181.8586.5587.200.00--10207.42%
AAPL240614C001000002024-05-09 2:47PM EDT2024-06-1484.7586.7587.500.00-26120.12%
AAPL240621C001000002024-05-23 1:12PM EDT2024-06-2189.1086.8587.65-2.08-2.28%115,643111.43%
AAPL240719C001000002024-05-08 10:04AM EDT2024-07-1983.0087.2588.150.00-318791.24%
AAPL240816C001000002024-05-15 3:24PM EDT2024-08-1691.5087.6088.450.00-98679.83%
AAPL240920C001000002024-05-22 10:18AM EDT2024-09-2094.2088.0589.600.00-11,94675.59%
AAPL241018C001000002024-05-16 10:17AM EDT2024-10-1892.3088.5089.350.00-11668.87%
AAPL241115C001000002024-05-23 12:23PM EDT2024-11-1591.8488.8089.75-1.22-1.31%41365.67%
AAPL241220C001000002024-05-23 2:04PM EDT2024-12-2090.3089.3091.05+0.80+0.89%114165.27%
AAPL250117C001000002024-05-23 1:38PM EDT2025-01-1791.5089.8090.75-3.00-3.17%305,02461.84%
AAPL250321C001000002024-05-23 12:03PM EDT2025-03-2193.6090.1591.50-1.88-1.97%124657.42%
AAPL250620C001000002024-05-21 1:41PM EDT2025-06-2092.8091.3592.65-4.86-4.98%225854.50%
AAPL250919C001000002024-05-23 1:37PM EDT2025-09-1994.5092.3093.90-3.25-3.32%61,62152.35%
AAPL251219C001000002024-05-17 11:56AM EDT2025-12-1996.9292.8095.300.00-21,50550.46%
AAPL260116C001000002024-05-22 10:29AM EDT2026-01-16100.4093.7095.600.00-1049550.72%
AAPL260618C001000002024-05-20 10:26AM EDT2026-06-18101.0095.2597.200.00-144950.50%
AAPL261218C001000002024-05-23 1:31PM EDT2026-12-18100.2196.3099.75-3.39-3.27%1345349.70%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524P001000002024-05-22 11:58AM EDT2024-05-240.010.000.010.00-123375.00%
AAPL240531P001000002024-05-15 12:51PM EDT2024-05-310.010.000.010.00-20371131.25%
AAPL240607P001000002024-05-21 2:36PM EDT2024-06-070.010.000.010.00-1696.88%
AAPL240614P001000002024-05-17 3:25PM EDT2024-06-140.010.000.010.00-13179.69%
AAPL240621P001000002024-05-20 3:44PM EDT2024-06-210.010.000.010.00-1946,14968.75%
AAPL240719P001000002024-05-23 9:30AM EDT2024-07-190.010.010.02-0.01-50.00%65,49954.30%
AAPL240816P001000002024-05-22 12:27PM EDT2024-08-160.020.010.040.00-2146248.83%
AAPL240920P001000002024-05-20 11:19AM EDT2024-09-200.040.020.060.00-12,54942.97%
AAPL241018P001000002024-05-23 3:14PM EDT2024-10-180.060.040.08+0.01+20.00%2044540.04%
AAPL241115P001000002024-05-21 3:30PM EDT2024-11-150.080.070.110.00-637638.18%
AAPL241220P001000002024-05-23 9:30AM EDT2024-12-200.130.100.15+0.01+8.33%11,37036.23%
AAPL250117P001000002024-05-23 12:29PM EDT2025-01-170.140.120.16-0.01-6.67%2118,08034.38%
AAPL250321P001000002024-05-23 9:30AM EDT2025-03-210.230.200.27+0.01+4.55%184232.91%
AAPL250620P001000002024-05-22 1:45PM EDT2025-06-200.400.420.470.00-21,84731.47%
AAPL250919P001000002024-05-16 10:19AM EDT2025-09-190.620.610.710.00-19730.49%
AAPL251219P001000002024-05-22 11:49AM EDT2025-12-190.900.781.00+0.07+8.43%180629.87%
AAPL260116P001000002024-05-23 9:58AM EDT2026-01-160.940.931.03+0.05+5.62%677829.35%
AAPL260618P001000002024-05-23 1:23PM EDT2026-06-181.351.351.55-0.04-2.88%193228.59%
AAPL261218P001000002024-05-22 3:45PM EDT2026-12-181.851.422.480.00-1229928.71%