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
190.82 -0.08 (-0.04%)
Fuera de horario: 04:46PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:110.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240607C001100002024-05-09 3:43PM EDT2024-06-0774.7280.6081.800.00-44125.39%
AAPL240621C001100002024-05-17 12:26PM EDT2024-06-2183.2580.9082.75+3.03+3.78%23,257113.09%
AAPL240719C001100002024-05-17 10:54AM EDT2024-07-1981.0981.4582.400.00-21,09783.69%
AAPL240816C001100002024-05-17 12:26PM EDT2024-08-1681.1381.8582.850.00-22574.22%
AAPL240920C001100002024-05-21 3:11PM EDT2024-09-2084.5582.4083.350.00-24747267.36%
AAPL241018C001100002024-05-07 3:23PM EDT2024-10-1874.9282.9084.800.00-16967.36%
AAPL241115C001100002024-05-10 3:20PM EDT2024-11-1575.8283.3085.250.00--4464.20%
AAPL241220C001100002024-05-09 2:36PM EDT2024-12-2077.6882.8085.700.00-1833358.56%
AAPL250117C001100002024-05-17 12:19PM EDT2025-01-1783.6483.3585.300.00-11,27955.40%
AAPL250321C001100002024-05-15 10:46AM EDT2025-03-2184.5785.1086.100.00-13854.23%
AAPL250620C001100002024-05-20 3:51PM EDT2025-06-2086.9585.9087.550.00-2425051.01%
AAPL250919C001100002024-05-14 2:35PM EDT2025-09-1984.7186.4089.650.00-114453.27%
AAPL251219C001100002024-05-14 9:35AM EDT2025-12-1986.3588.4090.650.00-162551.00%
AAPL260116C001100002024-05-13 1:16PM EDT2026-01-1685.7787.9090.800.00-210650.12%
AAPL260618C001100002024-05-22 2:00PM EDT2026-06-1891.0590.4593.95+0.23+0.25%114250.32%
AAPL261218C001100002024-05-17 11:13AM EDT2026-12-1892.6792.3095.300.00-4011947.21%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001100002024-05-21 9:30AM EDT2024-05-240.010.000.010.00-100121193.75%
AAPL240531P001100002024-05-07 3:32PM EDT2024-05-310.010.000.010.00-3040106.25%
AAPL240607P001100002024-05-17 11:55AM EDT2024-06-070.010.000.210.00-4360108.59%
AAPL240614P001100002024-05-17 1:59PM EDT2024-06-140.010.000.220.00-1191.80%
AAPL240621P001100002024-05-22 12:41PM EDT2024-06-210.010.010.040.00-16,07068.75%
AAPL240719P001100002024-05-20 2:20PM EDT2024-07-190.020.000.230.00-158658.89%
AAPL240816P001100002024-05-15 2:15PM EDT2024-08-160.050.000.050.00-449843.95%
AAPL240920P001100002024-05-21 3:51PM EDT2024-09-200.060.050.070.00-152,35238.57%
AAPL241018P001100002024-05-15 10:05AM EDT2024-10-180.100.060.110.00-580036.72%
AAPL241115P001100002024-05-15 9:43AM EDT2024-11-150.150.110.170.00-176035.69%
AAPL241220P001100002024-05-20 11:09AM EDT2024-12-200.180.160.220.00-61,08133.84%
AAPL250117P001100002024-05-22 3:53PM EDT2025-01-170.220.200.27-0.01-4.35%106,67832.79%
AAPL250321P001100002024-05-17 2:53PM EDT2025-03-210.330.320.390.00-138730.93%
AAPL250620P001100002024-05-22 12:42PM EDT2025-06-200.590.400.65-0.05-7.81%41,64829.63%
AAPL250919P001100002024-05-22 3:21PM EDT2025-09-190.910.671.03+0.02+2.25%431829.20%
AAPL251219P001100002024-05-13 11:04AM EDT2025-12-191.391.011.550.00-172029.27%
AAPL260116P001100002024-05-21 2:57PM EDT2026-01-161.321.211.550.00-163828.59%
AAPL260618P001100002024-05-15 11:48AM EDT2026-06-181.981.552.120.00-91,38027.52%
AAPL261218P001100002024-05-21 3:22PM EDT2026-12-182.451.952.800.00-1140826.54%