Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,76-1,55 (-0,89%)
A partir del 02:27PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240328C001750002024-03-28 2:11PM EDT2024-03-280.020.010.02-0.20-90.91%26,17046,30318.95%
AAPL240405C001750002024-03-28 2:11PM EDT2024-04-050.660.650.66-0.66-50.00%30,16618,41516.99%
AAPL240412C001750002024-03-28 2:11PM EDT2024-04-121.411.391.41-0.65-31.55%6,77618,40118.85%
AAPL240419C001750002024-03-28 2:10PM EDT2024-04-192.012.012.02-0.77-27.70%6,24432,73919.57%
AAPL240426C001750002024-03-28 2:10PM EDT2024-04-262.602.582.61-0.80-23.53%1,8385,06820.29%
AAPL240503C001750002024-03-28 2:07PM EDT2024-05-034.114.054.10-0.74-15.26%63510,92025.30%
AAPL240517C001750002024-03-28 2:11PM EDT2024-05-174.904.854.95-0.85-14.81%5,23120,85024.92%
AAPL240621C001750002024-03-28 2:11PM EDT2024-06-217.026.957.05-0.83-10.60%2,52027,04625.54%
AAPL240719C001750002024-03-28 2:06PM EDT2024-07-198.208.208.25-0.87-9.59%2574,05525.33%
AAPL240816C001750002024-03-28 1:58PM EDT2024-08-169.609.659.75-1.00-9.43%8123,39326.21%
AAPL240920C001750002024-03-28 2:10PM EDT2024-09-2011.1011.0511.15-0.95-7.98%43211,21226.40%
AAPL241018C001750002024-03-28 2:07PM EDT2024-10-1812.2512.1512.30-0.88-6.70%771,17126.77%
AAPL241115C001750002024-03-28 1:59PM EDT2024-11-1513.5913.6513.75-1.26-8.48%4640727.76%
AAPL241220C001750002024-03-28 1:52PM EDT2024-12-2014.8514.9515.10-1.25-7.76%1075,03428.19%
AAPL250117C001750002024-03-28 2:06PM EDT2025-01-1716.0515.9516.10-0.95-5.59%1758,32028.44%
AAPL250321C001750002024-03-28 1:50PM EDT2025-03-2118.1518.2018.40-0.84-4.42%211,13429.22%
AAPL250620C001750002024-03-28 2:09PM EDT2025-06-2021.4321.2521.55-0.57-2.59%781,19230.25%
AAPL250919C001750002024-03-28 1:53PM EDT2025-09-1923.8923.8524.30-1.11-4.44%1111330.91%
AAPL251219C001750002024-03-28 9:36AM EDT2025-12-1926.6026.5526.85-1.00-3.62%12,06831.46%
AAPL260116C001750002024-03-28 12:56PM EDT2026-01-1627.2027.3027.55-1.28-4.49%433,13031.55%
AAPL260618C001750002024-03-28 10:27AM EDT2026-06-1830.8430.8031.30-1.11-3.47%11187132.16%
AAPL261218C001750002024-03-28 1:47PM EDT2026-12-1834.6234.2035.35-0.33-0.94%1325332.72%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240328P001750002024-03-28 2:07PM EDT2024-03-283.053.303.45+1.20+64.86%1,7564,27132.81%
AAPL240405P001750002024-03-28 2:06PM EDT2024-04-053.793.803.95+1.05+38.32%1,0885,97717.58%
AAPL240412P001750002024-03-28 2:10PM EDT2024-04-124.454.404.50+0.98+27.00%4033,06117.69%
AAPL240419P001750002024-03-28 2:12PM EDT2024-04-194.854.804.90+0.80+19.75%89325,35717.32%
AAPL240426P001750002024-03-28 1:46PM EDT2024-04-265.505.205.30+1.00+22.22%1321,47017.36%
AAPL240503P001750002024-03-28 2:01PM EDT2024-05-036.656.456.55+1.11+20.04%6016721.61%
AAPL240517P001750002024-03-28 2:02PM EDT2024-05-177.367.157.20+0.96+15.00%57821,70021.00%
AAPL240621P001750002024-03-28 1:42PM EDT2024-06-218.758.458.60+1.05+13.64%16349,92720.44%
AAPL240719P001750002024-03-28 1:12PM EDT2024-07-199.359.059.15+0.95+11.31%534,73319.21%
AAPL240816P001750002024-03-28 12:45PM EDT2024-08-1610.309.9510.10+0.97+10.40%422,40819.45%
AAPL240920P001750002024-03-28 11:28AM EDT2024-09-2011.1010.6010.75+1.13+11.33%1330,99618.79%
AAPL241018P001750002024-03-28 10:29AM EDT2024-10-1811.4911.1511.30+0.61+5.61%44,72818.53%
AAPL241115P001750002024-03-28 12:16PM EDT2024-11-1512.5512.1012.25+0.95+8.19%386219.12%
AAPL241220P001750002024-03-28 12:05PM EDT2024-12-2013.2012.7012.85+1.21+10.09%144,75418.85%
AAPL250117P001750002024-03-28 1:34PM EDT2025-01-1713.5813.2013.35+1.04+8.29%15019,56718.75%
AAPL250321P001750002024-03-28 1:29PM EDT2025-03-2114.9414.3514.55+0.81+5.73%877618.80%
AAPL250620P001750002024-03-27 3:55PM EDT2025-06-2015.4515.9016.250.00-3532,30819.03%
AAPL250919P001750002024-03-27 11:37AM EDT2025-09-1917.1616.9017.500.00-366318.85%
AAPL251219P001750002024-03-28 1:07PM EDT2025-12-1918.8018.4518.80+0.90+5.03%17,94618.89%
AAPL260116P001750002024-03-26 11:36AM EDT2026-01-1619.2518.8019.000.00-41,82518.70%
AAPL260618P001750002024-03-25 1:04PM EDT2026-06-1820.9020.3020.750.00-71,26618.57%
AAPL261218P001750002024-03-26 10:01AM EDT2026-12-1822.1421.4522.500.00-1518.33%