Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,55+1,51 (+0,86%)
Al cierre: 04:00PM EDT
176,23 -0,32 (-0,18%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240419C001150002024-04-03 2:02PM EDT2024-04-1955.4561.0062.300.00-5372135.16%
AAPL240517C001150002024-04-03 2:02PM EDT2024-05-1755.9061.6562.850.00-51482.52%
AAPL240621C001150002024-04-12 10:05AM EDT2024-06-2163.3562.0063.20+4.65+7.92%11,62263.50%
AAPL240719C001150002024-04-08 9:43AM EDT2024-07-1955.3862.7563.700.00-32,59559.86%
AAPL240816C001150002024-04-11 2:43PM EDT2024-08-1661.4463.2564.200.00-3356.49%
AAPL240920C001150002024-04-11 3:59PM EDT2024-09-2062.8063.8564.700.00-1440653.20%
AAPL241018C001150002024-02-07 4:55PM EDT2024-10-1878.0259.1060.550.00--580.00%
AAPL241115C001150002024-03-21 2:10PM EDT2024-11-1560.4064.8565.850.00-1150.67%
AAPL241220C001150002024-03-07 11:41AM EDT2024-12-2059.2558.7559.750.00-47670.00%
AAPL250117C001150002024-04-05 1:26PM EDT2025-01-1760.3066.1067.200.00-101,12651.03%
AAPL250321C001150002024-04-10 11:09AM EDT2025-03-2159.2567.1068.050.00-41148.55%
AAPL250620C001150002024-04-12 12:52PM EDT2025-06-2067.8568.7569.60+3.45+5.36%4352346.93%
AAPL250919C001150002024-04-08 10:22AM EDT2025-09-1963.3070.4071.850.00-1347.36%
AAPL251219C001150002024-04-12 9:48AM EDT2025-12-1973.3971.6072.80+9.09+14.14%532745.49%
AAPL260116C001150002024-04-09 10:52AM EDT2026-01-1665.3872.2573.200.00-515645.20%
AAPL260618C001150002024-04-11 2:31PM EDT2026-06-1872.8074.0575.850.00-816344.81%
AAPL261218C001150002024-04-11 1:38PM EDT2026-12-1874.0075.7579.350.00-13745.22%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240419P001150002024-04-12 3:45PM EDT2024-04-190.010.000.010.00-101,01298.44%
AAPL240426P001150002024-04-04 11:57AM EDT2024-04-260.010.000.020.00-14975.00%
AAPL240503P001150002024-04-12 11:13AM EDT2024-05-030.020.000.07+0.01+100.00%217968.75%
AAPL240510P001150002024-04-11 1:51PM EDT2024-05-100.020.000.090.00-53261.33%
AAPL240517P001150002024-04-12 10:28AM EDT2024-05-170.020.010.04+0.01+100.00%139851.56%
AAPL240524P001150002024-04-08 11:27AM EDT2024-05-240.100.000.24+0.10--156.54%
AAPL240621P001150002024-04-12 10:17AM EDT2024-06-210.090.070.100.00-1215,02042.77%
AAPL240719P001150002024-04-11 1:15PM EDT2024-07-190.170.120.180.00-331439.16%
AAPL240816P001150002024-04-12 12:14PM EDT2024-08-160.250.210.27+0.01+4.17%523836.74%
AAPL240920P001150002024-04-12 2:25PM EDT2024-09-200.330.250.33-0.01-2.94%157,10533.59%
AAPL241018P001150002024-04-11 9:40AM EDT2024-10-180.550.400.460.00-49032.81%
AAPL241115P001150002024-04-12 3:33PM EDT2024-11-150.620.580.65-0.14-18.42%2113732.67%
AAPL241220P001150002024-04-12 2:49PM EDT2024-12-200.790.730.79+0.02+2.60%41,69431.52%
AAPL250117P001150002024-04-12 2:42PM EDT2025-01-170.890.810.90+0.05+5.95%1415,62230.73%
AAPL250321P001150002024-04-12 9:53AM EDT2025-03-211.081.091.20-0.33-23.40%128029.57%
AAPL250620P001150002024-04-11 1:19PM EDT2025-06-201.661.551.600.00-8371,91728.14%
AAPL250919P001150002024-04-12 10:05AM EDT2025-09-191.992.082.16-0.66-24.91%12431927.64%
AAPL251219P001150002024-04-11 2:33PM EDT2025-12-192.702.622.830.00-360527.52%
AAPL260116P001150002024-04-11 10:38AM EDT2026-01-163.202.742.850.00-1643726.97%
AAPL260618P001150002024-04-12 1:26PM EDT2026-06-183.753.503.80+0.10+2.74%619326.47%
AAPL261218P001150002024-04-08 3:31PM EDT2026-12-185.153.854.900.00-1156525.97%