Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
166,79+0,96 (+0,58%)
A partir del 02:15PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426C001600002024-04-23 1:59PM EDT2024-04-267.006.907.10+0.81+13.41%5691,06732.72%
AAPL240503C001600002024-04-23 1:41PM EDT2024-05-038.108.308.40+0.15+1.89%14466936.65%
AAPL240510C001600002024-04-23 12:11PM EDT2024-05-108.458.808.95+0.20+2.42%3450233.23%
AAPL240517C001600002024-04-23 1:48PM EDT2024-05-179.209.259.40+0.35+3.95%1382,62831.24%
AAPL240524C001600002024-04-23 1:12PM EDT2024-05-249.459.709.80+0.25+2.72%2211429.94%
AAPL240531C001600002024-04-23 1:12PM EDT2024-05-319.7510.0010.15-0.21-2.11%287328.94%
AAPL240621C001600002024-04-23 12:32PM EDT2024-06-2111.3711.5011.65-0.13-1.13%30913,21029.47%
AAPL240719C001600002024-04-23 1:47PM EDT2024-07-1912.8612.8513.00+0.37+2.96%4789328.78%
AAPL240816C001600002024-04-23 9:46AM EDT2024-08-1614.2714.3514.50-0.13-0.90%176429.32%
AAPL240920C001600002024-04-23 12:06PM EDT2024-09-2015.5515.8516.00-0.53-3.30%212,88329.39%
AAPL241018C001600002024-04-22 3:38PM EDT2024-10-1816.6417.0017.15-0.33-1.94%119729.58%
AAPL241115C001600002024-04-23 12:19PM EDT2024-11-1518.1518.4018.50+0.10+0.55%9745430.32%
AAPL241220C001600002024-04-23 11:22AM EDT2024-12-2020.0019.7519.90+0.30+1.52%41,19830.74%
AAPL250117C001600002024-04-23 12:45PM EDT2025-01-1720.8020.8020.95-0.01-0.05%4612,04731.02%
AAPL250321C001600002024-04-23 10:26AM EDT2025-03-2122.8023.0523.25-0.55-2.36%1271531.70%
AAPL250620C001600002024-04-23 12:58PM EDT2025-06-2026.1526.1526.35+0.55+2.15%63,54032.60%
AAPL250919C001600002024-04-22 9:38AM EDT2025-09-1929.0028.8529.100.00-48433.21%
AAPL251219C001600002024-04-23 1:56PM EDT2025-12-1931.5031.4531.65-0.25-0.79%31,56333.73%
AAPL260116C001600002024-04-23 9:54AM EDT2026-01-1632.2032.2032.40-0.10-0.31%460733.88%
AAPL260618C001600002024-04-23 10:20AM EDT2026-06-1835.9535.8036.20+0.26+0.73%141634.51%
AAPL261218C001600002024-04-23 10:34AM EDT2026-12-1840.0039.5041.45+0.01+0.03%426936.23%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426P001600002024-04-23 2:00PM EDT2024-04-260.140.130.14-0.18-58.06%7,99914,77326.81%
AAPL240503P001600002024-04-23 1:57PM EDT2024-05-031.331.321.34-0.38-22.22%2,43512,15433.69%
AAPL240510P001600002024-04-23 1:58PM EDT2024-05-101.791.761.81-0.33-15.21%3953,07930.40%
AAPL240517P001600002024-04-23 1:59PM EDT2024-05-172.152.142.16-0.42-16.22%1,77428,16828.22%
AAPL240524P001600002024-04-23 1:53PM EDT2024-05-242.422.402.46-0.41-14.49%7097926.76%
AAPL240531P001600002024-04-23 1:41PM EDT2024-05-312.752.602.64-0.25-8.33%5356225.20%
AAPL240621P001600002024-04-23 1:51PM EDT2024-06-213.713.603.65-0.39-9.51%46439,69424.57%
AAPL240719P001600002024-04-23 1:51PM EDT2024-07-194.384.354.40-0.29-6.21%4775,20122.83%
AAPL240816P001600002024-04-23 1:06PM EDT2024-08-165.405.255.40-0.12-2.17%403,26622.78%
AAPL240920P001600002024-04-23 1:09PM EDT2024-09-206.156.056.15-0.22-3.45%7613,98721.85%
AAPL241018P001600002024-04-23 11:23AM EDT2024-10-186.646.606.70-0.14-2.06%112,43821.33%
AAPL241115P001600002024-04-23 12:51PM EDT2024-11-157.647.507.60+0.14+1.87%291,78421.74%
AAPL241220P001600002024-04-23 11:52AM EDT2024-12-208.458.208.30+0.08+0.96%911,29421.47%
AAPL250117P001600002024-04-23 11:42AM EDT2025-01-178.828.658.75-0.03-0.34%2625,16321.16%
AAPL250321P001600002024-04-23 10:08AM EDT2025-03-2110.009.809.95-0.75-6.98%112,30821.04%
AAPL250620P001600002024-04-23 10:43AM EDT2025-06-2011.7011.4011.55+0.15+1.30%26,07320.98%
AAPL250919P001600002024-04-23 12:26PM EDT2025-09-1913.0512.7512.85+0.25+1.95%1656320.76%
AAPL251219P001600002024-04-19 12:03PM EDT2025-12-1914.3513.9514.15-0.86-5.65%37,24820.72%
AAPL260116P001600002024-04-22 3:11PM EDT2026-01-1614.3014.1514.400.00-132,87120.55%
AAPL260618P001600002024-04-23 11:20AM EDT2026-06-1816.0515.8016.00-0.20-1.23%207,98120.16%
AAPL261218P001600002024-04-23 1:23PM EDT2026-12-1817.8516.5518.05+0.79+4.63%326820.13%