Mercados españoles cerrados en 2 hrs 9 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,99+0,01 (+0,01%)
Al cierre: 04:00PM EDT
189,91 -0,08 (-0,04%)
Antes de la apertura: 09:21AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C001900002024-05-28 3:59PM EDT2024-05-311.370.000.000.00-53,12724,0090.05%
AAPL240607C001900002024-05-28 3:59PM EDT2024-06-072.400.000.000.00-19,08512,7990.03%
AAPL240614C001900002024-05-28 3:59PM EDT2024-06-143.950.000.000.00-5,52419,4760.01%
AAPL240621C001900002024-05-28 3:59PM EDT2024-06-214.360.000.000.00-6,46459,7850.01%
AAPL240628C001900002024-05-28 3:59PM EDT2024-06-284.850.000.000.00-1,0202,0730.01%
AAPL240705C001900002024-05-28 3:50PM EDT2024-07-054.920.000.000.00-5585910.01%
AAPL240719C001900002024-05-28 3:59PM EDT2024-07-196.160.000.000.00-3,74733,8680.01%
AAPL240816C001900002024-05-28 3:57PM EDT2024-08-168.350.000.000.00-1,44119,8550.01%
AAPL240920C001900002024-05-28 3:59PM EDT2024-09-2010.100.000.000.00-93821,7460.00%
AAPL241018C001900002024-05-28 3:50PM EDT2024-10-1811.320.000.000.00-4976,3780.00%
AAPL241115C001900002024-05-28 2:35PM EDT2024-11-1513.170.000.000.00-934,1490.00%
AAPL241220C001900002024-05-28 3:53PM EDT2024-12-2014.900.000.000.00-12111,3140.00%
AAPL250117C001900002024-05-28 3:49PM EDT2025-01-1715.950.000.000.00-1,17554,0710.00%
AAPL250321C001900002024-05-28 3:54PM EDT2025-03-2118.900.000.000.00-1575,8750.00%
AAPL250620C001900002024-05-28 3:04PM EDT2025-06-2022.630.000.000.00-917,5760.00%
AAPL250919C001900002024-05-28 1:23PM EDT2025-09-1926.810.000.000.00-17910.00%
AAPL251219C001900002024-05-28 3:59PM EDT2025-12-1929.150.000.000.00-152,8940.00%
AAPL260116C001900002024-05-28 3:05PM EDT2026-01-1629.700.000.000.00-2286,0490.00%
AAPL260618C001900002024-05-28 1:49PM EDT2026-06-1834.850.000.000.00-585,0060.00%
AAPL261218C001900002024-05-28 1:52PM EDT2026-12-1839.530.000.000.00-347710.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P001900002024-05-28 3:59PM EDT2024-05-311.160.000.000.00-51,12317,6710.00%
AAPL240607P001900002024-05-28 3:59PM EDT2024-06-072.070.000.000.00-9,1577,3560.00%
AAPL240614P001900002024-05-28 3:59PM EDT2024-06-143.350.000.000.00-1,65311,6570.00%
AAPL240621P001900002024-05-28 3:57PM EDT2024-06-213.700.000.000.00-1,60225,9150.00%
AAPL240628P001900002024-05-28 3:59PM EDT2024-06-283.950.000.000.00-6595,3080.00%
AAPL240705P001900002024-05-28 3:44PM EDT2024-07-054.050.000.000.00-1261860.00%
AAPL240719P001900002024-05-28 3:54PM EDT2024-07-194.880.000.000.00-1,2868,7860.00%
AAPL240816P001900002024-05-28 3:54PM EDT2024-08-166.490.000.000.00-8258,0650.00%
AAPL240920P001900002024-05-28 3:59PM EDT2024-09-207.100.000.000.00-12913,7940.00%
AAPL241018P001900002024-05-28 3:56PM EDT2024-10-187.950.000.000.00-411,6100.00%
AAPL241115P001900002024-05-28 2:21PM EDT2024-11-159.250.000.000.00-2201,4880.00%
AAPL241220P001900002024-05-28 3:55PM EDT2024-12-2010.080.000.000.00-2221,5200.00%
AAPL250117P001900002024-05-28 3:56PM EDT2025-01-1710.450.000.000.00-33723,9520.00%
AAPL250321P001900002024-05-28 3:24PM EDT2025-03-2111.970.000.000.00-78680.00%
AAPL250620P001900002024-05-28 3:55PM EDT2025-06-2013.950.000.000.00-5606,4500.00%
AAPL250919P001900002024-05-24 3:49PM EDT2025-09-1915.260.000.000.00-44710.00%
AAPL251219P001900002024-05-24 2:32PM EDT2025-12-1916.580.000.000.00-142,8560.00%
AAPL260116P001900002024-05-28 3:49PM EDT2026-01-1617.440.000.000.00-202,0040.01%
AAPL260618P001900002024-05-24 12:55PM EDT2026-06-1818.700.000.000.00-22,3580.01%
AAPL261218P001900002024-05-28 2:22PM EDT2026-12-1820.750.000.000.00-404560.01%