U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
224.31+0.13 (+0.06%)
Al cierre: 04:00PM EDT
224.18 -0.13 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:220.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240726C002200002024-07-19 3:59PM EDT2024-07-266.056.006.20-0.35-5.47%2,77510,29529.71%
AAPL240802C002200002024-07-19 3:49PM EDT2024-08-028.388.309.20-0.42-4.77%5053,67239.36%
AAPL240809C002200002024-07-19 3:57PM EDT2024-08-099.109.0011.35-0.15-1.62%6941,80342.51%
AAPL240816C002200002024-07-19 3:56PM EDT2024-08-169.559.659.95-0.30-3.05%1,20627,67630.97%
AAPL240823C002200002024-07-19 3:54PM EDT2024-08-2310.3310.3010.55-0.32-3.00%5432929.94%
AAPL240830C002200002024-07-19 3:53PM EDT2024-08-3010.9510.8511.40-0.25-2.23%53742430.22%
AAPL240920C002200002024-07-19 3:52PM EDT2024-09-2012.7712.8013.00-0.08-0.62%96143,43929.09%
AAPL241018C002200002024-07-19 3:51PM EDT2024-10-1814.8813.5015.05-0.42-2.75%96517,49528.90%
AAPL241115C002200002024-07-19 3:55PM EDT2024-11-1517.3716.2017.65-0.08-0.46%11511,95930.46%
AAPL241220C002200002024-07-19 3:51PM EDT2024-12-2019.3317.8021.00-0.17-0.87%18920,11432.65%
AAPL250117C002200002024-07-19 3:53PM EDT2025-01-1720.6620.0022.900.00-22630,28433.10%
AAPL250321C002200002024-07-19 3:55PM EDT2025-03-2124.0523.8026.25-0.40-1.64%475,78833.19%
AAPL250620C002200002024-07-19 3:38PM EDT2025-06-2028.3727.0028.80-0.73-2.51%1868,73231.38%
AAPL250919C002200002024-07-18 3:57PM EDT2025-09-1932.6530.2535.000.00-531,74434.40%
AAPL251219C002200002024-07-19 3:57PM EDT2025-12-1935.8535.8038.50-0.45-1.24%152,77634.62%
AAPL260116C002200002024-07-19 3:39PM EDT2026-01-1636.9036.7537.35-0.35-0.94%14311,27932.63%
AAPL260618C002200002024-07-19 2:23PM EDT2026-06-1842.3039.5044.50-0.05-0.12%141,81434.82%
AAPL261218C002200002024-07-19 3:30PM EDT2026-12-1848.0545.0050.00+0.70+1.48%183,61235.12%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240726P002200002024-07-19 3:59PM EDT2024-07-261.481.441.50-0.33-18.23%15,7957,61926.11%
AAPL240802P002200002024-07-19 3:58PM EDT2024-08-023.683.603.75-0.17-4.42%8064,61632.53%
AAPL240809P002200002024-07-19 3:55PM EDT2024-08-094.264.104.30-0.19-4.27%1,2271,07929.26%
AAPL240816P002200002024-07-19 3:59PM EDT2024-08-164.754.604.75-0.11-2.26%1,59912,24027.25%
AAPL240823P002200002024-07-19 3:32PM EDT2024-08-235.115.055.25-0.19-3.58%50545626.25%
AAPL240830P002200002024-07-19 3:58PM EDT2024-08-305.605.455.800.00-4728925.84%
AAPL240920P002200002024-07-19 3:56PM EDT2024-09-206.726.606.75+0.09+1.36%72710,94023.74%
AAPL241018P002200002024-07-19 3:55PM EDT2024-10-187.807.757.90-0.20-2.50%3214,47222.40%
AAPL241115P002200002024-07-19 3:34PM EDT2024-11-159.509.559.75-0.20-2.06%5022,24523.30%
AAPL241220P002200002024-07-19 3:59PM EDT2024-12-2010.6110.5010.70+0.16+1.53%681,92522.16%
AAPL250117P002200002024-07-19 3:59PM EDT2025-01-1711.3011.1011.35+0.27+2.45%3595,96421.43%
AAPL250321P002200002024-07-19 1:40PM EDT2025-03-2113.1512.9013.30+0.15+1.15%662,56021.19%
AAPL250620P002200002024-07-19 3:33PM EDT2025-06-2015.4015.1518.00-0.28-1.79%452,34623.68%
AAPL250919P002200002024-07-18 2:24PM EDT2025-09-1917.0916.1020.00-0.04-0.23%11,11923.12%
AAPL251219P002200002024-07-18 2:08PM EDT2025-12-1918.9016.5021.500.00-51,73722.43%
AAPL260116P002200002024-07-19 3:54PM EDT2026-01-1619.5519.2022.00+0.20+1.03%14648222.31%
AAPL260618P002200002024-07-15 1:48PM EDT2026-06-1818.7819.5024.500.00-1613121.79%
AAPL261218P002200002024-07-19 3:33PM EDT2026-12-1824.1522.0026.50-0.90-3.59%642820.87%