U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
220.82-1.56 (-0.70%)
Al cierre: 04:00PM EDT
220.08 -0.74 (-0.34%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:100.00
Opciones de comprapor13 de septiembre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240913C001000002024-09-06 3:53PM EDT2024-09-13121.03119.60122.15-4.17-3.33%221232.81%
AAPL240920C001000002024-08-30 1:03PM EDT2024-09-20129.00120.75121.700.00-11,948203.61%
AAPL240927C001000002024-08-26 12:10PM EDT2024-09-27125.60119.25123.150.00--1162.60%
AAPL241004C001000002024-09-06 1:06PM EDT2024-10-04121.38119.80123.30+121.38-70155.37%
AAPL241018C001000002024-09-06 11:45AM EDT2024-10-18121.79120.55122.60-0.84-0.68%151126.86%
AAPL241115C001000002024-09-04 11:25AM EDT2024-11-15119.95121.45123.000.00-114109.81%
AAPL241220C001000002024-08-09 10:06AM EDT2024-12-20114.84121.30123.200.00-5119089.77%
AAPL250117C001000002024-09-06 11:00AM EDT2025-01-17124.10122.05123.30+2.57+2.11%25,09284.16%
AAPL250321C001000002024-08-21 11:44AM EDT2025-03-21129.17122.45124.200.00-532774.10%
AAPL250620C001000002024-09-03 9:45AM EDT2025-06-20129.00123.30125.150.00-128765.98%
AAPL250919C001000002024-09-06 3:35PM EDT2025-09-19125.25124.00125.95-11.89-8.67%11,64560.58%
AAPL251219C001000002024-09-06 1:10PM EDT2025-12-19125.00124.00127.55-5.70-4.36%11,31857.12%
AAPL260116C001000002024-09-06 3:37PM EDT2026-01-16125.96124.60127.65+1.41+1.13%31,33056.59%
AAPL260618C001000002024-09-05 11:00AM EDT2026-06-18130.00125.35129.100.00-145252.38%
AAPL261218C001000002024-09-06 12:18PM EDT2026-12-18128.72126.65130.55-3.53-2.67%71,85453.22%
Opciones de ventapor13 de septiembre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240913P001000002024-09-05 9:30AM EDT2024-09-130.010.000.010.00-129187.50%
AAPL240920P001000002024-08-29 11:17AM EDT2024-09-200.010.000.010.00-353,478128.13%
AAPL241018P001000002024-09-06 12:51PM EDT2024-10-180.020.000.20+0.01+100.00%11,96595.31%
AAPL241115P001000002024-09-06 9:30AM EDT2024-11-150.060.030.25+0.01+20.00%148876.47%
AAPL241220P001000002024-09-06 12:09PM EDT2024-12-200.100.050.13+0.03+42.86%2062,18259.18%
AAPL250117P001000002024-09-04 3:48PM EDT2025-01-170.090.080.140.00-2217,00653.71%
AAPL250221P001000002024-09-03 9:30AM EDT2025-02-210.170.130.410.00-21353.56%
AAPL250321P001000002024-09-06 1:17PM EDT2025-03-210.230.240.26+0.02+9.52%4111,55349.32%
AAPL250620P001000002024-09-06 10:18AM EDT2025-06-200.360.350.43+0.07+24.14%142,12543.82%
AAPL250919P001000002024-08-28 3:51PM EDT2025-09-190.400.390.710.00-614841.41%
AAPL251219P001000002024-09-06 10:05AM EDT2025-12-190.760.550.94+0.19+33.33%2891139.05%
AAPL260116P001000002024-09-06 11:47AM EDT2026-01-160.770.620.97+0.06+8.45%11,53038.16%
AAPL260618P001000002024-09-03 3:40PM EDT2026-06-181.000.981.320.00-193735.38%
AAPL261218P001000002024-09-06 3:23PM EDT2026-12-181.481.261.84+0.07+4.96%21,01933.48%