Mercados españoles abiertos en 2 hrs 26 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,98+3,10 (+1,66%)
Al cierre: 04:00PM EDT
189,95 -0,03 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:225.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C002250002024-05-24 3:59PM EDT2024-05-310.010.000.010.00-3440951.56%
AAPL240607C002250002024-05-22 2:43PM EDT2024-06-070.020.000.270.00-108551.56%
AAPL240614C002250002024-05-24 3:18PM EDT2024-06-140.040.030.050.00-4725031.84%
AAPL240621C002250002024-05-24 3:50PM EDT2024-06-210.060.060.07+0.01+20.00%47525,93428.42%
AAPL240628C002250002024-05-24 3:51PM EDT2024-06-280.070.070.08+0.01+16.67%3701,24725.68%
AAPL240705C002250002024-05-23 9:42AM EDT2024-07-050.050.000.770.00--135.03%
AAPL240719C002250002024-05-24 3:58PM EDT2024-07-190.140.130.14+0.03+27.27%1942,95221.78%
AAPL240816C002250002024-05-24 2:03PM EDT2024-08-160.410.390.42+0.09+28.12%586,99221.46%
AAPL240920C002250002024-05-24 3:52PM EDT2024-09-200.720.720.75+0.13+22.03%38419,58820.35%
AAPL241018C002250002024-05-24 3:57PM EDT2024-10-181.131.111.15+0.25+28.41%3641,87520.31%
AAPL241115C002250002024-05-24 3:18PM EDT2024-11-152.032.002.07+0.42+26.09%132,40621.99%
AAPL241220C002250002024-05-24 1:59PM EDT2024-12-202.732.702.78+0.43+18.70%64,23822.06%
AAPL250117C002250002024-05-24 3:44PM EDT2025-01-173.353.303.40+0.60+21.82%10417,82222.23%
AAPL250321C002250002024-05-24 11:54AM EDT2025-03-215.305.205.40+0.75+16.48%41,67423.66%
AAPL250620C002250002024-05-24 3:02PM EDT2025-06-208.218.108.35+0.91+12.47%352,04825.21%
AAPL250919C002250002024-05-22 3:57PM EDT2025-09-1911.2310.9011.150.00-1552026.28%
AAPL251219C002250002024-05-24 10:48AM EDT2025-12-1913.5013.5514.30-1.25-8.47%21,34327.65%
AAPL260116C002250002024-05-24 11:26AM EDT2026-01-1614.5014.3514.70+1.25+9.43%143,17727.42%
AAPL260618C002250002024-05-24 3:40PM EDT2026-06-1818.9418.6019.10-0.17-0.89%61,77128.65%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240607P002250002024-05-23 2:58PM EDT2024-06-0737.7134.6535.400.00-1155.03%
AAPL240621P002250002024-05-10 3:53PM EDT2024-06-2141.9834.5535.350.00-2036.40%
AAPL240628P002250002024-05-23 3:54PM EDT2024-06-2837.9534.5035.450.00-204634.03%
AAPL240719P002250002024-03-04 12:04PM EDT2024-07-1950.2054.7055.650.00-30110.73%
AAPL240816P002250002024-03-01 12:58PM EDT2024-08-1647.0552.0055.350.00-2085.61%
AAPL240920P002250002024-04-03 3:49PM EDT2024-09-2054.9241.2042.800.00-1144.53%
AAPL241018P002250002024-05-23 1:12PM EDT2024-10-1836.2334.3535.650.00-101017.63%
AAPL241115P002250002024-02-20 3:03PM EDT2024-11-1544.4052.5054.400.00-6058.50%
AAPL241220P002250002024-03-26 2:46PM EDT2024-12-2054.7554.7055.850.00-14356.61%
AAPL250117P002250002024-05-24 11:49AM EDT2025-01-1735.4334.4035.50-4.02-10.19%10513.07%
AAPL250321P002250002024-03-15 9:36AM EDT2025-03-2153.2246.8550.000.00--039.31%
AAPL250620P002250002024-03-07 10:30AM EDT2025-06-2056.0154.4556.250.00-1042.62%
AAPL250919P002250002024-05-16 3:54PM EDT2025-09-1936.0934.4036.700.00-101712.44%
AAPL251219P002250002024-05-24 2:49PM EDT2025-12-1937.2835.0037.40+0.26+0.70%240312.69%
AAPL260116P002250002024-05-23 10:21AM EDT2026-01-1638.2535.9037.800.00-26213.04%
AAPL260618P002250002024-05-24 2:49PM EDT2026-06-1838.1037.1038.90-2.88-7.03%26213.12%