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:175.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240419C001750002024-04-12 3:59PM EDT2024-04-193.253.253.35+1.00+44.44%63,47245,18425.73%
AAPL240426C001750002024-04-12 3:59PM EDT2024-04-264.254.254.35+1.10+34.92%15,91515,92025.64%
AAPL240503C001750002024-04-12 3:59PM EDT2024-05-036.056.006.10+1.10+22.22%4,70314,28831.45%
AAPL240510C001750002024-04-12 3:55PM EDT2024-05-106.516.456.60+1.16+21.68%1,8252,98329.82%
AAPL240517C001750002024-04-12 3:59PM EDT2024-05-176.986.857.05+1.13+19.32%13,24935,21328.76%
AAPL240524C001750002024-04-12 3:44PM EDT2024-05-247.547.357.75+1.24+19.68%80787529.21%
AAPL240531C001750002024-04-12 3:56PM EDT2024-05-317.757.708.00+1.30+20.16%2184328.03%
AAPL240621C001750002024-04-12 3:59PM EDT2024-06-219.409.359.50+1.10+13.25%10,79931,33328.35%
AAPL240719C001750002024-04-12 3:59PM EDT2024-07-1910.7610.7510.85+1.15+11.97%9085,72127.69%
AAPL240816C001750002024-04-12 3:55PM EDT2024-08-1612.3512.3512.55+1.05+9.29%6654,21328.57%
AAPL240920C001750002024-04-12 3:52PM EDT2024-09-2013.9013.9014.05+1.13+8.85%41715,82928.51%
AAPL241018C001750002024-04-12 3:59PM EDT2024-10-1815.1715.1015.35+1.22+8.75%1221,49028.90%
AAPL241115C001750002024-04-12 3:58PM EDT2024-11-1516.7016.6016.85+1.45+9.51%10257529.76%
AAPL241220C001750002024-04-12 3:52PM EDT2024-12-2018.1017.9518.20+1.20+7.10%1585,45929.95%
AAPL250117C001750002024-04-12 3:57PM EDT2025-01-1719.1719.0019.25+1.17+6.50%7908,56930.14%
AAPL250321C001750002024-04-12 3:51PM EDT2025-03-2121.5121.3521.55+1.36+6.75%1971,21130.65%
AAPL250620C001750002024-04-12 3:58PM EDT2025-06-2024.6924.5524.90+1.19+5.06%6411,32231.68%
AAPL250919C001750002024-04-12 3:40PM EDT2025-09-1927.3027.2527.95+1.15+4.40%14514132.50%
AAPL251219C001750002024-04-12 3:16PM EDT2025-12-1929.6830.1030.65+1.09+3.81%322,07733.03%
AAPL260116C001750002024-04-12 3:48PM EDT2026-01-1631.0530.9531.35+1.05+3.50%1633,28433.07%
AAPL260618C001750002024-04-12 2:59PM EDT2026-06-1834.7034.9535.65+0.75+2.21%11579733.99%
AAPL261218C001750002024-04-12 2:39PM EDT2026-12-1838.7838.3040.20+0.78+2.05%1433434.76%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240419P001750002024-04-12 3:59PM EDT2024-04-191.541.521.58-0.56-26.67%62,77925,98823.39%
AAPL240426P001750002024-04-12 3:59PM EDT2024-04-262.372.312.38-0.34-12.55%9,9922,74522.53%
AAPL240503P001750002024-04-12 3:59PM EDT2024-05-033.853.803.95-0.45-10.47%2,60070427.86%
AAPL240510P001750002024-04-12 3:59PM EDT2024-05-104.354.254.40-0.33-7.05%1,67392326.47%
AAPL240517P001750002024-04-12 3:59PM EDT2024-05-174.704.654.75-0.25-5.05%4,14228,53025.29%
AAPL240524P001750002024-04-12 3:59PM EDT2024-05-244.974.905.10-0.38-7.10%4129924.57%
AAPL240531P001750002024-04-12 2:08PM EDT2024-05-315.505.157.05-0.10-1.79%761530.38%
AAPL240621P001750002024-04-12 3:57PM EDT2024-06-216.256.256.40-0.40-6.02%10,29254,05123.29%
AAPL240719P001750002024-04-12 3:40PM EDT2024-07-197.046.957.05-0.31-4.22%8195,11521.49%
AAPL240816P001750002024-04-12 3:59PM EDT2024-08-168.108.058.15-0.25-2.99%1082,55621.63%
AAPL240920P001750002024-04-12 3:53PM EDT2024-09-208.908.808.95-0.20-2.20%98931,16120.86%
AAPL241018P001750002024-04-12 3:16PM EDT2024-10-189.859.409.55+0.20+2.07%534,75620.45%
AAPL241115P001750002024-04-12 2:58PM EDT2024-11-1510.6110.3010.50+0.11+1.05%6293120.85%
AAPL241220P001750002024-04-12 3:13PM EDT2024-12-2011.1810.9011.20-0.12-1.06%804,80220.56%
AAPL250117P001750002024-04-12 3:58PM EDT2025-01-1711.4511.3511.60-0.25-2.14%22618,57120.16%
AAPL250321P001750002024-04-12 1:33PM EDT2025-03-2113.2712.4512.75+0.42+3.27%18084519.92%
AAPL250620P001750002024-04-12 2:50PM EDT2025-06-2014.4014.1014.35-0.50-3.36%262,45819.82%
AAPL250919P001750002024-04-12 10:25AM EDT2025-09-1915.3015.1515.70-0.86-5.32%566819.64%
AAPL251219P001750002024-04-12 9:51AM EDT2025-12-1916.2316.6517.10-2.81-14.76%17,96919.68%
AAPL260116P001750002024-04-12 10:46AM EDT2026-01-1617.1516.8017.35-2.10-10.91%41,86219.52%
AAPL260618P001750002024-04-12 2:24PM EDT2026-06-1819.0018.3519.15-0.55-2.81%31,27619.30%
AAPL261218P001750002024-04-12 2:39PM EDT2026-12-1820.6419.1521.00-0.21-1.01%92919.04%