Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
169,02+2,12 (+1,27%)
Al cierre: 04:00PM EDT
168,69 -0,33 (-0,20%)
Después del cierre: 04:33PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426C001450002024-04-22 3:41PM EDT2024-04-2621.3823.4524.900.00-7113990.63%
AAPL240503C001450002024-04-24 3:39PM EDT2024-05-0324.3723.8524.85+2.42+11.03%183357.23%
AAPL240510C001450002024-04-24 3:39PM EDT2024-05-1024.5724.1025.05+2.32+10.43%41657.76%
AAPL240517C001450002024-04-24 3:42PM EDT2024-05-1724.8524.2525.05+2.62+11.79%50080948.63%
AAPL240524C001450002024-04-18 2:57PM EDT2024-05-2423.0224.5525.250.00-2445.04%
AAPL240531C001450002024-04-23 3:05PM EDT2024-05-3122.8724.9525.300.00-111141.16%
AAPL240621C001450002024-04-24 3:42PM EDT2024-06-2126.1225.7026.15+2.18+9.11%5074,14338.99%
AAPL240719C001450002024-04-24 3:07PM EDT2024-07-1926.3026.6027.10+1.49+6.01%158936.84%
AAPL240816C001450002024-04-24 1:26PM EDT2024-08-1627.5027.9028.10+2.00+7.84%547536.00%
AAPL240920C001450002024-04-24 2:51PM EDT2024-09-2028.5129.0529.25+2.31+8.82%11,21835.25%
AAPL241018C001450002024-04-24 1:30PM EDT2024-10-1829.7029.7530.25+2.65+9.80%39335.21%
AAPL241115C001450002024-04-23 2:17PM EDT2024-11-1529.3031.0031.300.00-121435.43%
AAPL241220C001450002024-04-22 11:07AM EDT2024-12-2029.5732.2532.500.00-224235.54%
AAPL250117C001450002024-04-24 3:19PM EDT2025-01-1732.9532.8533.45+1.80+5.78%44,37935.68%
AAPL250321C001450002024-04-23 1:38PM EDT2025-03-2133.0534.6535.350.00-117435.73%
AAPL250620C001450002024-04-23 3:23PM EDT2025-06-2036.5037.4038.300.00-261436.53%
AAPL250919C001450002024-04-12 10:09AM EDT2025-09-1946.9539.5540.450.00-13736.31%
AAPL251219C001450002024-04-19 10:43AM EDT2025-12-1940.1242.0043.050.00-163136.98%
AAPL260116C001450002024-04-24 1:51PM EDT2026-01-1643.2742.6543.75+1.92+4.64%215837.07%
AAPL260618C001450002024-04-23 11:22AM EDT2026-06-1844.8845.7047.100.00-2013937.22%
AAPL261218C001450002024-04-24 2:07PM EDT2026-12-1850.0048.8550.95+3.50+7.53%305437.60%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426P001450002024-04-24 3:57PM EDT2024-04-260.010.000.000.00-11,45750.00%
AAPL240503P001450002024-04-24 2:58PM EDT2024-05-030.100.090.10-0.02-16.67%1001,37946.19%
AAPL240510P001450002024-04-24 3:50PM EDT2024-05-100.170.160.18-0.03-15.00%15172639.06%
AAPL240517P001450002024-04-24 3:53PM EDT2024-05-170.260.260.27-0.07-21.21%26913,12135.50%
AAPL240524P001450002024-04-24 3:57PM EDT2024-05-240.330.320.35-0.09-21.43%8334432.91%
AAPL240531P001450002024-04-24 3:53PM EDT2024-05-310.400.380.45-0.09-18.37%19657631.40%
AAPL240621P001450002024-04-24 3:54PM EDT2024-06-210.780.750.80-0.16-17.02%65912,64028.96%
AAPL240719P001450002024-04-24 3:07PM EDT2024-07-191.131.131.18-0.23-16.91%351,59926.56%
AAPL240816P001450002024-04-24 3:40PM EDT2024-08-161.721.711.83-0.28-14.00%183,95326.52%
AAPL240920P001450002024-04-24 3:23PM EDT2024-09-202.212.182.32-0.30-11.95%43020,94425.22%
AAPL241018P001450002024-04-24 2:30PM EDT2024-10-182.652.582.65-0.29-9.86%415,35924.32%
AAPL241115P001450002024-04-24 12:20PM EDT2024-11-153.353.203.30-0.25-6.94%8852624.63%
AAPL241220P001450002024-04-23 3:48PM EDT2024-12-204.163.703.800.00-123,36424.14%
AAPL250117P001450002024-04-24 2:55PM EDT2025-01-174.284.054.15-0.25-5.52%1419,22923.73%
AAPL250321P001450002024-04-24 2:33PM EDT2025-03-215.155.005.10-0.45-8.04%61,69023.44%
AAPL250620P001450002024-04-24 12:32PM EDT2025-06-206.506.256.40-0.65-9.09%324,10923.17%
AAPL250919P001450002024-04-24 12:38PM EDT2025-09-197.557.357.75-1.56-17.12%1135923.20%
AAPL251219P001450002024-04-24 12:44PM EDT2025-12-198.658.358.70-1.25-12.63%301,38422.77%
AAPL260116P001450002024-04-24 1:37PM EDT2026-01-168.708.408.80-0.90-9.38%2011,36322.40%
AAPL260618P001450002024-04-23 9:44AM EDT2026-06-1811.1510.0010.400.00-151922.10%
AAPL261218P001450002024-04-23 3:45PM EDT2026-12-1812.3011.1012.050.00-248121.73%