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
164,64 -0,36 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426C001700002024-04-19 3:59PM EDT2024-04-260.590.590.60-0.67-53.17%37,89119,83526.61%
AAPL240503C001700002024-04-19 3:59PM EDT2024-05-032.302.242.34-0.90-28.13%5,07120,57534.86%
AAPL240510C001700002024-04-19 3:59PM EDT2024-05-102.802.782.85-1.00-26.32%1,6242,20731.68%
AAPL240517C001700002024-04-19 3:59PM EDT2024-05-173.283.253.35-0.94-22.27%6,78223,60330.23%
AAPL240524C001700002024-04-19 3:30PM EDT2024-05-243.763.653.75-0.89-19.14%6641,22429.02%
AAPL240531C001700002024-04-19 3:56PM EDT2024-05-314.053.954.10-0.90-18.18%46859928.08%
AAPL240621C001700002024-04-19 3:59PM EDT2024-06-215.605.455.60-0.95-14.50%4,27225,64528.51%
AAPL240719C001700002024-04-19 3:59PM EDT2024-07-196.856.756.90-1.09-13.73%1,7376,46427.70%
AAPL240816C001700002024-04-19 3:57PM EDT2024-08-168.388.308.40-1.12-11.79%2203,11128.23%
AAPL240920C001700002024-04-19 3:45PM EDT2024-09-209.849.759.90-1.11-10.14%2966,16528.32%
AAPL241018C001700002024-04-19 2:28PM EDT2024-10-1811.0010.8511.05-1.15-9.47%2712,09728.52%
AAPL241115C001700002024-04-19 3:53PM EDT2024-11-1512.4512.3012.45-0.99-7.37%97044229.36%
AAPL241220C001700002024-04-19 3:59PM EDT2024-12-2013.7013.6513.80-1.24-8.30%4897,68729.68%
AAPL250117C001700002024-04-19 3:59PM EDT2025-01-1714.8514.7014.95-1.05-6.60%82414,64630.13%
AAPL250321C001700002024-04-19 3:56PM EDT2025-03-2117.2016.9517.20-0.90-4.97%592,16330.72%
AAPL250620C001700002024-04-19 3:28PM EDT2025-06-2020.2520.1020.35-1.18-5.51%1492,17431.68%
AAPL250919C001700002024-04-19 12:32PM EDT2025-09-1922.6022.8523.35-1.40-5.83%541132.60%
AAPL251219C001700002024-04-19 2:40PM EDT2025-12-1925.6525.5025.95-1.20-4.47%157,52333.15%
AAPL260116C001700002024-04-19 3:45PM EDT2026-01-1626.4526.2026.65-1.30-4.68%732,10533.22%
AAPL260618C001700002024-04-19 3:20PM EDT2026-06-1830.2529.9530.35-1.44-4.54%6712,27933.70%
AAPL261218C001700002024-04-19 2:40PM EDT2026-12-1833.7533.0035.60-1.75-4.93%6762135.36%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426P001700002024-04-19 3:59PM EDT2024-04-265.315.205.60+1.33+33.42%5,6856,43426.61%
AAPL240503P001700002024-04-19 3:57PM EDT2024-05-036.906.707.05+1.15+20.00%8474,81632.29%
AAPL240510P001700002024-04-19 3:59PM EDT2024-05-107.447.407.55+1.17+18.66%2902,32829.59%
AAPL240517P001700002024-04-19 3:59PM EDT2024-05-177.907.808.00+1.30+19.70%2,51922,09528.16%
AAPL240524P001700002024-04-19 3:57PM EDT2024-05-248.138.058.45+1.17+16.81%1091,05027.47%
AAPL240531P001700002024-04-19 3:23PM EDT2024-05-318.348.258.70+1.07+14.72%10231026.20%
AAPL240621P001700002024-04-19 3:58PM EDT2024-06-219.299.259.50+1.04+12.61%2,04145,52724.37%
AAPL240719P001700002024-04-19 3:18PM EDT2024-07-1910.139.9510.15+1.08+11.93%4487,57322.27%
AAPL240816P001700002024-04-19 3:54PM EDT2024-08-1611.0010.9511.10+1.03+10.33%1006,22622.03%
AAPL240920P001700002024-04-19 3:33PM EDT2024-09-2011.7311.6511.85+1.06+9.93%22118,70421.14%
AAPL241018P001700002024-04-19 1:24PM EDT2024-10-1812.2512.2012.40+0.95+8.41%249,14020.64%
AAPL241115P001700002024-04-19 2:39PM EDT2024-11-1513.2713.1013.30+1.02+8.33%573,03621.02%
AAPL241220P001700002024-04-19 3:43PM EDT2024-12-2013.9013.7013.95+0.94+7.25%1306,80320.67%
AAPL250117P001700002024-04-19 3:45PM EDT2025-01-1714.2914.2014.45+0.94+7.04%2,69340,99820.47%
AAPL250321P001700002024-04-19 1:51PM EDT2025-03-2115.3215.4015.70+0.85+5.87%219,65020.43%
AAPL250620P001700002024-04-19 3:05PM EDT2025-06-2017.0016.9017.40+0.95+5.92%1146,87720.51%
AAPL250919P001700002024-04-17 3:44PM EDT2025-09-1916.7318.0518.750.00-237020.35%
AAPL251219P001700002024-04-19 1:08PM EDT2025-12-1919.4419.2019.75+0.83+4.46%2011,63619.94%
AAPL260116P001700002024-04-19 9:42AM EDT2026-01-1620.1319.5020.15+1.34+7.13%412,89419.96%
AAPL260618P001700002024-04-19 3:02PM EDT2026-06-1821.4021.1521.70+1.60+8.08%1179619.53%
AAPL261218P001700002024-04-19 1:50PM EDT2026-12-1822.7020.7023.50+2.00+9.66%5837619.28%