Mercados españoles cerrados

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:220.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524C002200002024-05-17 3:28PM EDT2024-05-240.010.000.010.00-8,29615242.19%
AAPL240531C002200002024-05-17 10:04AM EDT2024-05-310.020.010.030.00-219732.03%
AAPL240607C002200002024-05-17 1:54PM EDT2024-06-070.040.030.040.00-438026.76%
AAPL240614C002200002024-05-17 3:38PM EDT2024-06-140.080.060.080.00-8619025.24%
AAPL240621C002200002024-05-17 3:50PM EDT2024-06-210.100.090.11-0.01-9.09%3,44671,98923.58%
AAPL240628C002200002024-05-17 3:51PM EDT2024-06-280.120.120.13-0.02-14.29%1612822.02%
AAPL240719C002200002024-05-17 3:15PM EDT2024-07-190.240.220.25-0.01-4.00%2676,15020.02%
AAPL240816C002200002024-05-17 3:51PM EDT2024-08-160.660.640.67-0.03-4.35%56018,65220.37%
AAPL240920C002200002024-05-17 3:53PM EDT2024-09-201.121.101.13-0.05-4.27%17825,52019.73%
AAPL241018C002200002024-05-17 2:53PM EDT2024-10-181.671.611.66-0.04-2.34%152,48919.91%
AAPL241115C002200002024-05-17 2:41PM EDT2024-11-152.722.672.75-0.12-4.23%97,60421.61%
AAPL241220C002200002024-05-17 1:51PM EDT2024-12-203.553.503.60-0.10-2.74%1511,86621.86%
AAPL250117C002200002024-05-17 3:44PM EDT2025-01-174.354.204.35-0.09-2.03%7920,10822.17%
AAPL250321C002200002024-05-17 11:18AM EDT2025-03-216.456.356.50-0.08-1.23%421,21723.58%
AAPL250620C002200002024-05-17 3:53PM EDT2025-06-209.659.509.80-0.25-2.53%1034,51025.42%
AAPL250919C002200002024-05-16 3:52PM EDT2025-09-1912.6312.4012.650.00-12481226.42%
AAPL251219C002200002024-05-17 2:33PM EDT2025-12-1915.4014.7515.900.00-22,75027.80%
AAPL260116C002200002024-05-17 3:47PM EDT2026-01-1616.2715.9016.45-0.02-0.12%510,18227.73%
AAPL260618C002200002024-05-17 11:49AM EDT2026-06-1820.3020.3020.75-0.60-2.87%21,34528.79%
AAPL261218C002200002024-05-17 3:41PM EDT2026-12-1825.2424.6525.45+0.26+1.04%17189229.72%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240614P002200002024-05-03 9:31AM EDT2024-06-1433.0029.8530.500.00-1032.74%
AAPL240621P002200002024-05-16 9:59AM EDT2024-06-2129.4429.7030.550.00-2329.93%
AAPL240719P002200002024-05-15 2:19PM EDT2024-07-1930.0029.5030.750.00-1024.15%
AAPL240816P002200002024-05-17 11:00AM EDT2024-08-1630.0529.5030.75-21.45-41.65%2020.06%
AAPL240920P002200002024-05-16 10:00AM EDT2024-09-2028.9029.6030.650.00-1016.38%
AAPL241018P002200002024-05-03 1:12PM EDT2024-10-1835.1429.1031.000.00-11016.70%
AAPL241115P002200002024-05-15 12:51PM EDT2024-11-1529.6528.9031.100.00-1015.78%
AAPL241220P002200002024-05-15 10:24AM EDT2024-12-2030.3229.8030.650.00-101012.49%
AAPL250117P002200002024-05-17 12:51PM EDT2025-01-1730.1729.8531.70+0.42+1.41%141315.55%
AAPL250321P002200002024-05-16 10:40AM EDT2025-03-2130.1929.3531.600.00-21213.61%
AAPL250620P002200002024-05-15 2:25PM EDT2025-06-2031.3730.2032.000.00-11212.86%
AAPL250919P002200002024-05-16 2:12PM EDT2025-09-1932.1632.0032.75-0.26-0.80%240812.97%
AAPL251219P002200002024-05-16 10:55AM EDT2025-12-1933.2431.9534.150.00-62,13113.97%
AAPL260116P002200002024-05-14 10:19AM EDT2026-01-1635.9533.0034.350.00-215213.92%
AAPL260618P002200002024-05-13 1:24PM EDT2026-06-1837.4033.4535.450.00-241813.72%
AAPL261218P002200002024-05-17 10:02AM EDT2026-12-1836.1534.6537.45-0.15-0.41%116114.27%