U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.90-1.45 (-0.75%)
Al cierre: 04:00PM EDT
190.68 -0.22 (-0.12%)
Fuera de horario: 05:21PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:100.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001000002024-05-22 1:04PM EDT2024-05-2491.2490.4592.40-1.46-1.57%19376.76%
AAPL240531C001000002024-05-08 10:06AM EDT2024-05-3181.8590.5591.600.00--10174.61%
AAPL240614C001000002024-05-09 2:47PM EDT2024-06-1484.7590.7092.500.00-26140.04%
AAPL240621C001000002024-05-22 2:13PM EDT2024-06-2191.1890.0591.90-1.75-1.88%855,71889.06%
AAPL240719C001000002024-05-08 10:04AM EDT2024-07-1983.0090.9592.700.00-118794.12%
AAPL240816C001000002024-05-15 3:24PM EDT2024-08-1691.5091.7592.750.00-98683.72%
AAPL240920C001000002024-05-21 10:31AM EDT2024-09-2094.2092.2093.15+0.21+0.22%11,94775.10%
AAPL241018C001000002024-05-16 10:17AM EDT2024-10-1892.3092.6594.550.00-11675.02%
AAPL241115C001000002024-05-03 9:47AM EDT2024-11-1593.0692.9594.90+6.14+7.06%11470.96%
AAPL241220C001000002024-05-13 12:24PM EDT2024-12-2089.5091.7094.350.00-114159.29%
AAPL250117C001000002024-05-20 11:18AM EDT2025-01-1794.5092.9095.75-0.20-0.21%15,02363.07%
AAPL250321C001000002024-05-20 11:22AM EDT2025-03-2195.4894.1095.950.00-124659.22%
AAPL250620C001000002024-05-21 1:41PM EDT2025-06-2097.6695.4097.600.00-125857.08%
AAPL250919C001000002024-05-20 10:29AM EDT2025-09-1997.7595.4598.700.00-11,62153.13%
AAPL251219C001000002024-05-17 11:56AM EDT2025-12-1996.9297.1599.500.00-21,50551.95%
AAPL260116C001000002024-05-17 3:37PM EDT2026-01-16100.4097.4599.65+2.65+2.71%1049551.28%
AAPL260618C001000002024-05-20 10:26AM EDT2026-06-18101.0097.95102.500.00-144953.79%
AAPL261218C001000002024-05-22 10:53AM EDT2026-12-18103.60100.15103.90+0.20+0.19%245150.65%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001000002024-05-22 11:58AM EDT2024-05-240.010.000.010.00-122225.00%
AAPL240531P001000002024-05-15 12:51PM EDT2024-05-310.010.000.010.00-20371121.88%
AAPL240607P001000002024-05-21 2:36PM EDT2024-06-070.010.000.010.00-1693.75%
AAPL240614P001000002024-05-17 3:25PM EDT2024-06-140.010.000.220.00-131106.25%
AAPL240621P001000002024-05-20 3:44PM EDT2024-06-210.010.000.010.00-1946,14968.75%
AAPL240719P001000002024-05-13 2:12PM EDT2024-07-190.020.010.030.00-205,49956.25%
AAPL240816P001000002024-05-22 12:27PM EDT2024-08-160.020.020.04-0.01-33.33%1147149.81%
AAPL240920P001000002024-05-20 11:19AM EDT2024-09-200.040.010.050.00-12,54942.97%
AAPL241018P001000002024-05-16 9:58AM EDT2024-10-180.050.030.070.00-1044540.23%
AAPL241115P001000002024-05-21 3:30PM EDT2024-11-150.080.050.110.00-637639.01%
AAPL241220P001000002024-05-15 12:20PM EDT2024-12-200.120.100.140.00-11,37036.77%
AAPL250117P001000002024-05-22 3:18PM EDT2025-01-170.150.110.16+0.02+15.38%8018,00035.16%
AAPL250321P001000002024-05-15 3:15PM EDT2025-03-210.220.220.260.00-284233.50%
AAPL250620P001000002024-05-22 1:45PM EDT2025-06-200.400.380.44+0.01+2.56%21,84531.89%
AAPL250919P001000002024-05-16 10:19AM EDT2025-09-190.620.520.690.00-19731.06%
AAPL251219P001000002024-05-22 11:49AM EDT2025-12-190.830.701.00-0.02-2.35%1079630.58%
AAPL260116P001000002024-05-22 1:45PM EDT2026-01-160.890.821.030.00-177930.04%
AAPL260618P001000002024-05-20 11:38AM EDT2026-06-181.391.031.520.00-593229.11%
AAPL261218P001000002024-05-22 3:45PM EDT2026-12-181.851.252.42+0.15+8.82%1230129.15%