Mercados españoles abiertos en 5 hrs 59 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,87+0,03 (+0,02%)
Al cierre: 04:00PM EDT
189,90 +0,03 (+0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524C001950002024-05-17 3:59PM EDT2024-05-240.210.200.22-0.09-30.00%17,96323,33218.51%
AAPL240531C001950002024-05-17 3:59PM EDT2024-05-310.500.500.52-0.12-19.35%8,31312,37915.77%
AAPL240607C001950002024-05-17 3:59PM EDT2024-06-070.990.971.01-0.06-5.71%3,3408,59616.42%
AAPL240614C001950002024-05-17 3:59PM EDT2024-06-142.001.982.05-0.16-7.41%3,5379,13320.09%
AAPL240621C001950002024-05-17 3:59PM EDT2024-06-212.252.232.28-0.11-4.66%5,35957,14118.95%
AAPL240628C001950002024-05-17 3:59PM EDT2024-06-282.552.532.64-0.22-7.94%5681,21818.78%
AAPL240719C001950002024-05-17 3:59PM EDT2024-07-193.663.603.70-0.14-3.68%1,36518,28618.85%
AAPL240816C001950002024-05-17 3:59PM EDT2024-08-165.805.805.90-0.27-4.45%1,55460,34721.67%
AAPL240920C001950002024-05-17 3:51PM EDT2024-09-207.547.407.55-0.18-2.33%30016,26622.14%
AAPL241018C001950002024-05-17 3:44PM EDT2024-10-188.958.759.00-0.15-1.65%782,46322.99%
AAPL241115C001950002024-05-17 3:47PM EDT2024-11-1510.9310.7010.85-0.12-1.09%734,50224.62%
AAPL241220C001950002024-05-17 3:53PM EDT2024-12-2012.2712.1512.35-0.38-3.00%819,18125.10%
AAPL250117C001950002024-05-17 3:24PM EDT2025-01-1713.5213.3013.50-0.08-0.59%13522,73425.48%
AAPL250321C001950002024-05-17 3:46PM EDT2025-03-2116.3916.0516.40-0.04-0.24%123,80226.88%
AAPL250620C001950002024-05-17 2:01PM EDT2025-06-2020.0519.9020.15-0.25-1.23%153,47428.35%
AAPL250919C001950002024-05-17 3:27PM EDT2025-09-1923.4023.1023.45+0.06+0.26%1445129.35%
AAPL251219C001950002024-05-17 10:06AM EDT2025-12-1926.5726.0026.80-0.10-0.37%22,11630.47%
AAPL260116C001950002024-05-17 1:44PM EDT2026-01-1627.1026.9027.50-0.10-0.37%417,73630.48%
AAPL260618C001950002024-05-17 9:48AM EDT2026-06-1831.8531.1031.95+0.35+1.11%171431.35%
AAPL261218C001950002024-05-17 1:58PM EDT2026-12-1836.9035.5036.60+0.70+1.93%852032.03%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524P001950002024-05-17 3:59PM EDT2024-05-245.355.005.40+0.28+5.52%6943,29819.68%
AAPL240531P001950002024-05-17 3:59PM EDT2024-05-315.415.155.45-0.03-0.55%14878113.38%
AAPL240607P001950002024-05-17 3:57PM EDT2024-06-075.705.555.75-0.05-0.87%1012,31013.39%
AAPL240614P001950002024-05-17 3:55PM EDT2024-06-146.406.306.50-0.10-1.54%2328616.24%
AAPL240621P001950002024-05-17 3:55PM EDT2024-06-216.506.456.60-0.05-0.76%3955,69314.93%
AAPL240628P001950002024-05-17 3:09PM EDT2024-06-286.556.256.80+6.55-0.59%183314.49%
AAPL240719P001950002024-05-17 3:53PM EDT2024-07-197.156.907.50-0.30-4.03%7063614.27%
AAPL240816P001950002024-05-17 3:55PM EDT2024-08-168.658.558.70-0.15-1.70%861,55915.25%
AAPL240920P001950002024-05-17 3:59PM EDT2024-09-209.459.409.55-0.10-1.05%4105,83014.93%
AAPL241018P001950002024-05-17 2:55PM EDT2024-10-1810.0910.0510.20+0.08+0.80%181,38914.86%
AAPL241115P001950002024-05-17 3:41PM EDT2024-11-1511.2511.3011.45-0.30-2.60%27343116.05%
AAPL241220P001950002024-05-17 3:28PM EDT2024-12-2011.9511.9012.20+0.05+0.42%113,37516.00%
AAPL250117P001950002024-05-17 3:43PM EDT2025-01-1712.5512.3512.65-0.05-0.40%1810,05715.79%
AAPL250321P001950002024-05-17 2:58PM EDT2025-03-2113.9513.9014.15-0.12-0.85%2224716.25%
AAPL250620P001950002024-05-17 2:40PM EDT2025-06-2016.0515.7016.15+0.15+0.94%25060016.81%
AAPL250919P001950002024-05-17 10:39AM EDT2025-09-1917.4417.3017.85+0.15+0.87%120517.11%
AAPL251219P001950002024-05-16 1:14PM EDT2025-12-1918.7918.6519.500.00-12,76417.44%
AAPL260116P001950002024-05-17 3:46PM EDT2026-01-1619.0518.8019.55-0.10-0.52%789617.09%
AAPL260618P001950002024-05-13 1:24PM EDT2026-06-1822.5520.5021.300.00-569116.88%
AAPL261218P001950002024-05-13 12:12PM EDT2026-12-1824.6522.6023.550.00-128817.00%