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:225.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240726C002250002024-07-19 3:59PM EDT2024-07-262.992.953.05-0.36-10.75%18,7206,56429.44%
AAPL240802C002250002024-07-19 3:59PM EDT2024-08-025.705.605.75-0.20-3.39%3,3064,33536.00%
AAPL240809C002250002024-07-19 3:44PM EDT2024-08-096.406.256.45-0.25-3.76%6051,75632.37%
AAPL240816C002250002024-07-19 3:59PM EDT2024-08-166.926.806.95-0.05-0.72%4,86738,33729.91%
AAPL240823C002250002024-07-19 3:52PM EDT2024-08-237.447.457.65-0.26-3.38%24778829.22%
AAPL240830C002250002024-07-19 3:33PM EDT2024-08-308.368.008.50+0.16+1.95%26028829.44%
AAPL240920C002250002024-07-19 3:59PM EDT2024-09-2010.109.9010.10+0.20+2.02%1,96037,46728.28%
AAPL241018C002250002024-07-19 3:59PM EDT2024-10-1811.9411.9012.10-0.36-2.93%3425,87427.97%
AAPL241115C002250002024-07-19 3:58PM EDT2024-11-1514.5614.5014.70-0.02-0.14%685,06129.55%
AAPL241220C002250002024-07-19 3:43PM EDT2024-12-2016.4016.4016.65-0.10-0.61%1238,61929.32%
AAPL250117C002250002024-07-19 3:24PM EDT2025-01-1718.2017.7518.10+0.27+1.51%40120,95429.27%
AAPL250321C002250002024-07-19 1:04PM EDT2025-03-2120.7821.0023.45-0.90-4.15%96,44632.56%
AAPL250620C002250002024-07-19 3:46PM EDT2025-06-2025.7024.6028.50-0.05-0.19%2714,39433.73%
AAPL250919C002250002024-07-19 3:58PM EDT2025-09-1929.4028.5032.00-0.45-1.51%451,22233.58%
AAPL251219C002250002024-07-18 3:55PM EDT2025-12-1934.0531.0035.50+0.49+1.46%161,18433.82%
AAPL260116C002250002024-07-19 11:42AM EDT2026-01-1634.1533.5036.50-0.30-0.87%374,05033.87%
AAPL260618C002250002024-07-19 3:54PM EDT2026-06-1839.5337.0042.00+0.53+1.36%111,84734.47%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240726P002250002024-07-19 3:59PM EDT2024-07-263.333.303.45-0.53-13.73%12,2338,57326.92%
AAPL240802P002250002024-07-19 3:59PM EDT2024-08-025.805.705.90-0.25-4.13%1,6575,77932.81%
AAPL240809P002250002024-07-19 3:57PM EDT2024-08-096.336.256.40-0.22-3.36%5601,44728.84%
AAPL240816P002250002024-07-19 3:57PM EDT2024-08-166.856.756.90-0.10-1.44%2,7278,05226.88%
AAPL240823P002250002024-07-19 3:48PM EDT2024-08-237.207.157.40-0.44-5.76%39852025.78%
AAPL240830P002250002024-07-19 3:59PM EDT2024-08-307.757.557.90-0.06-0.77%25233125.15%
AAPL240920P002250002024-07-19 3:46PM EDT2024-09-208.898.758.95+0.09+1.02%71316,28223.30%
AAPL241018P002250002024-07-19 3:55PM EDT2024-10-1810.009.9010.10-0.05-0.50%4105,09621.93%
AAPL241115P002250002024-07-19 3:38PM EDT2024-11-1511.8511.7011.90-0.05-0.42%1281,11722.69%
AAPL241220P002250002024-07-19 3:34PM EDT2024-12-2012.7712.6512.90+0.02+0.16%331,00021.66%
AAPL250117P002250002024-07-19 3:47PM EDT2025-01-1713.4013.2513.60+0.05+0.37%7314,31021.03%
AAPL250321P002250002024-07-19 1:37PM EDT2025-03-2115.2315.0515.45-0.08-0.52%1871,55320.65%
AAPL250620P002250002024-07-19 11:25AM EDT2025-06-2017.5017.4018.20-0.13-0.74%1733,77420.84%
AAPL250919P002250002024-07-19 3:52PM EDT2025-09-1919.6317.0022.00-0.51-2.53%4420022.43%
AAPL251219P002250002024-07-19 9:46AM EDT2025-12-1921.1019.0023.50-0.30-1.40%21,59021.78%
AAPL260116P002250002024-07-19 10:44AM EDT2026-01-1621.7721.2024.00-0.15-0.68%6266421.68%
AAPL260618P002250002024-07-19 3:38PM EDT2026-06-1824.2022.0025.80-0.30-1.22%48320.63%