Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,48-1,83 (-1,06%)
Al cierre: 04:00PM EDT
171,22 -0,26 (-0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240405C002200002024-03-20 12:02PM EDT2024-04-050.010.000.010.00-129754.69%
AAPL240412C002200002024-03-28 10:52AM EDT2024-04-120.010.000.020.00-1015445.70%
AAPL240419C002200002024-03-28 1:48PM EDT2024-04-190.020.010.02-0.01-33.33%504,90337.89%
AAPL240426C002200002024-03-28 3:10PM EDT2024-04-260.030.020.03+0.01+50.00%31634.38%
AAPL240503C002200002024-03-28 11:19AM EDT2024-05-030.010.000.10-0.06-85.71%1235.74%
AAPL240517C002200002024-03-28 3:58PM EDT2024-05-170.070.070.08-0.03-30.00%3,73837,42629.40%
AAPL240621C002200002024-03-28 3:49PM EDT2024-06-210.230.220.26-0.04-14.81%14629,75126.81%
AAPL240719C002200002024-03-28 2:27PM EDT2024-07-190.350.340.38-0.03-7.89%943,95724.83%
AAPL240816C002200002024-03-28 3:54PM EDT2024-08-160.600.600.64-0.10-14.29%7718,69024.59%
AAPL240920C002200002024-03-28 3:59PM EDT2024-09-200.870.850.89-0.04-4.40%38523,61823.61%
AAPL241018C002200002024-03-28 3:38PM EDT2024-10-181.151.111.19-0.08-6.50%431,02323.46%
AAPL241115C002200002024-03-28 10:06AM EDT2024-11-151.611.551.71-0.16-9.04%2139024.11%
AAPL241220C002200002024-03-28 2:24PM EDT2024-12-202.182.172.23-0.14-6.03%10711,42024.20%
AAPL250117C002200002024-03-28 3:59PM EDT2025-01-172.652.502.65-0.15-5.36%17021,07524.23%
AAPL250321C002200002024-03-28 12:34PM EDT2025-03-213.753.753.95-0.36-8.76%2843125.02%
AAPL250620C002200002024-03-28 3:53PM EDT2025-06-205.855.606.00-0.30-4.88%4184,29526.05%
AAPL250919C002200002024-03-28 2:28PM EDT2025-09-197.757.308.00-0.26-3.25%1929826.74%
AAPL251219C002200002024-03-28 12:19PM EDT2025-12-199.739.6010.10-0.49-4.79%192,62527.46%
AAPL260116C002200002024-03-28 3:57PM EDT2026-01-1610.6010.1510.70-0.32-2.93%169,38527.60%
AAPL260618C002200002024-03-28 11:38AM EDT2026-06-1813.7513.2013.95-0.25-1.79%81,36428.36%
AAPL261218C002200002024-03-28 3:27PM EDT2026-12-1817.1516.7017.30-0.45-2.56%112628.75%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240412P002200002024-03-18 10:12AM EDT2024-04-1243.0047.8548.400.00-1200.00%
AAPL240419P002200002024-03-28 1:52PM EDT2024-04-1948.6547.3049.85-0.81-1.64%2373.44%
AAPL240517P002200002024-03-19 12:30PM EDT2024-05-1744.6747.0050.300.00-2052.54%
AAPL240621P002200002024-03-26 2:46PM EDT2024-06-2149.4047.2549.650.00-19435.94%
AAPL240719P002200002023-12-26 11:15AM EDT2024-07-1927.3427.4028.850.00-100.00%
AAPL240816P002200002024-03-05 11:05AM EDT2024-08-1649.1947.0048.650.00-2018.90%
AAPL240920P002200002024-02-22 4:04PM EDT2024-09-2035.7946.9048.300.00-20900.00%
AAPL241018P002200002024-02-14 3:37PM EDT2024-10-1836.8746.6049.600.00-10022.98%
AAPL241115P002200002024-02-26 11:13AM EDT2024-11-1538.2545.9048.050.00-1000.00%
AAPL241220P002200002024-03-28 2:56PM EDT2024-12-2048.0546.5550.35+6.08+14.49%1022.94%
AAPL250117P002200002024-03-28 2:50PM EDT2025-01-1747.9046.5550.50-0.40-0.83%1,78042122.31%
AAPL250321P002200002024-03-12 9:30AM EDT2025-03-2146.7846.6050.500.00-1520.26%
AAPL250620P002200002024-03-04 3:43PM EDT2025-06-2044.4247.6050.500.00-2318.10%
AAPL250919P002200002024-03-05 10:46AM EDT2025-09-1949.4646.6050.500.00-31516.52%
AAPL251219P002200002024-03-28 10:17AM EDT2025-12-1949.0148.1550.50-0.62-1.25%21,47915.30%
AAPL260116P002200002024-03-28 3:59PM EDT2026-01-1648.5648.2050.45-0.67-1.36%311714.86%
AAPL260618P002200002024-03-27 10:01AM EDT2026-06-1848.6647.4051.200.00-1814.73%