Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
166,57+1,57 (+0,95%)
A partir del 01:38PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426C002100002024-04-18 11:11AM EDT2024-04-260.010.000.010.00-1281,64565.63%
AAPL240503C002100002024-04-22 12:44PM EDT2024-05-030.020.010.020.00-2631,67448.05%
AAPL240510C002100002024-04-22 12:35PM EDT2024-05-100.030.010.03+0.01+50.00%6745239.84%
AAPL240517C002100002024-04-22 1:00PM EDT2024-05-170.030.030.040.00-299,22735.35%
AAPL240524C002100002024-04-19 9:49AM EDT2024-05-240.060.020.060.00-230132.91%
AAPL240531C002100002024-04-18 3:58PM EDT2024-05-310.030.030.060.00-181229.88%
AAPL240621C002100002024-04-22 1:11PM EDT2024-06-210.140.130.14-0.02-12.50%55931,83827.20%
AAPL240719C002100002024-04-22 12:34PM EDT2024-07-190.230.220.23-0.03-11.54%1326,51724.32%
AAPL240816C002100002024-04-22 1:09PM EDT2024-08-160.480.460.48-0.07-12.73%6614,04224.22%
AAPL240920C002100002024-04-22 1:19PM EDT2024-09-200.750.720.76-0.11-12.79%3515,85823.37%
AAPL241018C002100002024-04-22 1:08PM EDT2024-10-181.071.021.06-0.06-5.31%1151,44123.18%
AAPL241115C002100002024-04-22 1:18PM EDT2024-11-151.601.571.61-0.15-8.57%191,92824.00%
AAPL241220C002100002024-04-22 12:32PM EDT2024-12-202.172.132.17-0.11-4.82%425,93624.16%
AAPL250117C002100002024-04-22 1:14PM EDT2025-01-172.722.652.69-0.08-2.86%10519,82124.43%
AAPL250321C002100002024-04-22 11:51AM EDT2025-03-214.144.004.15-0.09-2.13%156,10525.47%
AAPL250620C002100002024-04-22 12:17PM EDT2025-06-206.406.256.35+0.25+4.07%764,03526.62%
AAPL250919C002100002024-04-22 11:24AM EDT2025-09-198.458.358.50-0.15-1.74%11,83227.42%
AAPL251219C002100002024-04-19 2:48PM EDT2025-12-1910.7710.6010.750.00-524,48528.26%
AAPL260116C002100002024-04-22 12:24PM EDT2026-01-1611.2711.2511.40-0.08-0.70%143,78128.44%
AAPL260618C002100002024-04-22 1:22PM EDT2026-06-1814.7614.6014.95-0.24-1.60%541,10429.43%
AAPL261218C002100002024-04-22 12:24PM EDT2026-12-1818.2317.7519.05+0.01+0.05%2486230.43%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240426P002100002024-04-03 3:49PM EDT2024-04-2639.9243.8044.300.00-30123.58%
AAPL240510P002100002024-04-19 9:53AM EDT2024-05-1044.6843.7044.150.00-1260.60%
AAPL240517P002100002024-04-19 1:11PM EDT2024-05-1744.8943.7044.400.00-3054.20%
AAPL240621P002100002024-04-19 2:38PM EDT2024-06-2145.2043.8044.150.00-2,53271136.55%
AAPL240719P002100002024-04-10 1:58PM EDT2024-07-1941.7443.7544.400.00-1132.37%
AAPL240816P002100002024-04-17 2:21PM EDT2024-08-1641.0043.6044.250.00-401027.17%
AAPL240920P002100002024-04-19 2:19PM EDT2024-09-2045.1043.7544.400.00-21012324.79%
AAPL241018P002100002024-03-21 12:18PM EDT2024-10-1837.5744.4546.350.00-4030.82%
AAPL241115P002100002024-04-10 3:00PM EDT2024-11-1542.4043.7544.200.00-401020.13%
AAPL241220P002100002024-04-11 1:14PM EDT2024-12-2038.6543.9544.200.00-209518.64%
AAPL250117P002100002024-04-18 2:19PM EDT2025-01-1742.9543.9544.300.00-1347118.14%
AAPL250321P002100002024-03-12 1:39PM EDT2025-03-2136.8734.8036.150.00-410.00%
AAPL250620P002100002024-03-07 2:25PM EDT2025-06-2040.9540.0042.150.00-55720.00%
AAPL250919P002100002024-04-11 11:06AM EDT2025-09-1941.4044.2545.350.00-213116.08%
AAPL251219P002100002024-04-19 11:49AM EDT2025-12-1945.6544.5045.300.00-32,94414.73%
AAPL260116P002100002024-04-19 11:50AM EDT2026-01-1646.1844.0545.400.00-112314.61%
AAPL260618P002100002024-04-22 9:38AM EDT2026-06-1846.2744.7046.45+2.92+6.74%27714.94%
AAPL261218P002100002024-04-22 9:38AM EDT2026-12-1846.2945.4047.40+6.54+16.45%2714.78%