Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,00-2,04 (-1,22%)
Al cierre: 04:00PM EDT
164,84 -0,16 (-0,10%)
Después del cierre: 05:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240419C001400002024-04-19 3:58PM EDT2024-04-1925.0023.6526.35-1.55-5.84%2221050.00%
AAPL240426C001400002024-04-19 3:51PM EDT2024-04-2625.3024.2525.50-1.98-7.26%32674.41%
AAPL240503C001400002024-04-19 11:24AM EDT2024-05-0325.6025.2025.65-1.92-6.98%23352.39%
AAPL240510C001400002024-04-19 3:27PM EDT2024-05-1025.8025.4525.85-2.01-7.23%152851.10%
AAPL240517C001400002024-04-19 12:15PM EDT2024-05-1725.0525.6025.95-2.72-9.79%546645.85%
AAPL240524C001400002024-04-19 9:30AM EDT2024-05-2427.2025.8026.15-7.00-20.47%1343.41%
AAPL240621C001400002024-04-19 3:29PM EDT2024-06-2127.2426.9027.25-1.46-5.09%1613,27840.34%
AAPL240719C001400002024-04-19 10:57AM EDT2024-07-1928.4027.9028.15-2.52-8.15%617638.15%
AAPL240816C001400002024-04-19 3:51PM EDT2024-08-1629.0028.9029.20-2.00-6.45%8230937.61%
AAPL240920C001400002024-04-19 3:35PM EDT2024-09-2030.3030.1030.35-1.69-5.28%71,83236.89%
AAPL241018C001400002024-04-18 9:47AM EDT2024-10-1834.2031.1031.450.00-108837.15%
AAPL241115C001400002024-04-11 10:53AM EDT2024-11-1535.8032.1032.450.00-19737.21%
AAPL241220C001400002024-04-19 11:46AM EDT2024-12-2033.3333.2033.55-4.22-11.24%113,27737.08%
AAPL250117C001400002024-04-19 3:14PM EDT2025-01-1734.4334.1534.45-1.37-3.83%248,87437.12%
AAPL250321C001400002024-04-19 1:58PM EDT2025-03-2136.2435.7536.50-1.36-3.62%1428937.48%
AAPL250620C001400002024-04-19 1:43PM EDT2025-06-2039.0038.5038.95-1.10-2.74%141,01237.42%
AAPL250919C001400002024-04-19 10:22AM EDT2025-09-1941.0040.8541.40-3.07-6.97%42237.72%
AAPL251219C001400002024-04-18 12:05PM EDT2025-12-1945.5542.8543.800.00-31,47738.13%
AAPL260116C001400002024-04-19 3:12PM EDT2026-01-1644.1543.8044.35-1.35-2.97%1585938.03%
AAPL260618C001400002024-04-19 11:59AM EDT2026-06-1846.7046.7047.70-2.75-5.56%1540038.23%
AAPL261218C001400002024-04-18 12:16PM EDT2026-12-1852.8348.6050.700.00-226637.74%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240419P001400002024-04-19 3:44PM EDT2024-04-190.010.000.000.00-148,35150.00%
AAPL240426P001400002024-04-19 3:43PM EDT2024-04-260.030.020.04-0.01-25.00%54683048.44%
AAPL240503P001400002024-04-19 3:53PM EDT2024-05-030.150.150.16+0.02+15.38%30149043.36%
AAPL240510P001400002024-04-19 3:54PM EDT2024-05-100.240.240.25+0.03+14.29%11128638.82%
AAPL240517P001400002024-04-19 3:58PM EDT2024-05-170.370.360.39+0.06+19.35%2,4121,77737.01%
AAPL240524P001400002024-04-19 3:47PM EDT2024-05-240.460.440.48+0.07+17.95%267234.77%
AAPL240531P001400002024-04-19 3:41PM EDT2024-05-310.540.510.54+0.09+20.00%368532.67%
AAPL240621P001400002024-04-19 3:59PM EDT2024-06-210.930.900.95+0.13+16.25%37630,61130.88%
AAPL240719P001400002024-04-19 3:51PM EDT2024-07-191.341.281.35+0.17+14.53%2614,23128.48%
AAPL240816P001400002024-04-19 3:28PM EDT2024-08-161.891.891.95+0.18+10.53%267,41328.05%
AAPL240920P001400002024-04-19 3:59PM EDT2024-09-202.412.392.49+0.23+10.55%9014,79326.90%
AAPL241018P001400002024-04-19 11:54AM EDT2024-10-182.942.812.93+0.52+21.49%5063,61026.31%
AAPL241115P001400002024-04-19 1:18PM EDT2024-11-153.453.453.55+0.35+11.29%167626.44%
AAPL241220P001400002024-04-19 3:11PM EDT2024-12-203.973.954.05+0.32+8.77%1155,47725.87%
AAPL250117P001400002024-04-19 2:48PM EDT2025-01-174.404.304.45+0.40+10.00%8816,99525.54%
AAPL250321P001400002024-04-19 3:56PM EDT2025-03-215.245.205.30+0.71+15.67%1911,09524.92%
AAPL250620P001400002024-04-19 2:29PM EDT2025-06-206.476.456.65+0.57+9.66%4973,36124.68%
AAPL250919P001400002024-04-18 2:40PM EDT2025-09-197.407.507.85+0.33+4.67%165424.41%
AAPL251219P001400002024-04-19 11:53AM EDT2025-12-198.558.558.75+0.70+8.92%12,48323.87%
AAPL260116P001400002024-04-19 2:58PM EDT2026-01-168.908.758.95+0.70+8.54%1052,26823.63%
AAPL260618P001400002024-04-19 11:54AM EDT2026-06-1810.209.9510.45+0.50+5.15%11,46323.15%
AAPL261218P001400002024-04-19 1:56PM EDT2026-12-1811.459.5511.90+0.90+8.53%3531522.53%