U.S. markets close in 4 hours 46 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.54+1.51 (+0.79%)
A partir del 11:14AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:125.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001250002024-05-20 10:10AM EDT2024-05-2466.3467.0067.800.00-13202.93%
AAPL240607C001250002024-05-03 10:03AM EDT2024-06-0758.4767.2567.850.00-1160.94%
AAPL240614C001250002024-05-17 11:48AM EDT2024-06-1465.0867.4068.150.00-3379.88%
AAPL240621C001250002024-05-20 11:29AM EDT2024-06-2167.0767.5568.200.00-11,52274.71%
AAPL240719C001250002024-05-08 3:45PM EDT2024-07-1959.0968.0568.900.00-45949366.02%
AAPL240816C001250002024-05-21 9:40AM EDT2024-08-1668.0068.6569.35+1.50+2.26%12960.18%
AAPL240920C001250002024-05-09 2:23PM EDT2024-09-2061.5069.2069.950.00-2441555.23%
AAPL241018C001250002024-05-17 3:56PM EDT2024-10-1867.7069.7070.550.00-1211253.12%
AAPL241115C001250002024-05-16 12:26PM EDT2024-11-1568.6270.2071.050.00-65051.29%
AAPL241220C001250002024-05-21 10:05AM EDT2024-12-2070.8870.9071.65+2.18+3.17%16011151.17%
AAPL250117C001250002024-05-20 1:03PM EDT2025-01-1771.3871.4572.150.00-323,65049.94%
AAPL250321C001250002024-05-15 11:01AM EDT2025-03-2170.6772.5073.450.00-17948.43%
AAPL250620C001250002024-05-20 10:27AM EDT2025-06-2074.0474.1075.150.00-145846.67%
AAPL250919C001250002024-05-03 10:21AM EDT2025-09-1968.7075.5076.950.00-31145.82%
AAPL251219C001250002024-05-16 12:26PM EDT2025-12-1975.9577.2078.350.00-351944.61%
AAPL260116C001250002024-05-20 2:08PM EDT2026-01-1677.3577.9578.800.00-147144.35%
AAPL260618C001250002024-05-20 3:41PM EDT2026-06-1879.5580.1581.600.00-233743.88%
AAPL261218C001250002024-05-20 3:59PM EDT2026-12-1882.2781.9584.850.00-205143.64%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001250002024-05-13 12:32PM EDT2024-05-240.010.000.010.00-101161131.25%
AAPL240531P001250002024-05-15 12:08PM EDT2024-05-310.010.000.010.00-331078.13%
AAPL240607P001250002024-05-02 1:09PM EDT2024-06-070.050.000.010.00--362.50%
AAPL240614P001250002024-05-20 2:09PM EDT2024-06-140.010.010.020.00-226257.81%
AAPL240621P001250002024-05-20 12:32PM EDT2024-06-210.030.010.030.00-98,46652.34%
AAPL240719P001250002024-05-17 10:02AM EDT2024-07-190.050.030.040.00-15,80241.21%
AAPL240816P001250002024-05-20 2:10PM EDT2024-08-160.080.070.080.00-432,40036.91%
AAPL240920P001250002024-05-21 10:56AM EDT2024-09-200.110.100.130.00-12,35833.20%
AAPL241018P001250002024-05-21 10:35AM EDT2024-10-180.160.150.18-0.03-15.79%63,05831.40%
AAPL241115P001250002024-05-15 3:38PM EDT2024-11-150.300.260.290.00-365930.96%
AAPL241220P001250002024-05-21 10:15AM EDT2024-12-200.340.350.38-0.04-10.53%132,30529.59%
AAPL250117P001250002024-05-20 12:04PM EDT2025-01-170.470.440.480.00-1019,65728.98%
AAPL250321P001250002024-05-17 2:03PM EDT2025-03-210.740.660.730.00-61,86527.91%
AAPL250620P001250002024-05-20 10:46AM EDT2025-06-201.151.121.220.00-73,84727.27%
AAPL250919P001250002024-05-20 2:08PM EDT2025-09-191.671.581.680.00-1618526.49%
AAPL251219P001250002024-05-20 11:02AM EDT2025-12-192.162.072.190.00-11,65826.00%
AAPL260116P001250002024-05-17 11:55AM EDT2026-01-162.292.202.33-0.09-3.78%12,20125.81%
AAPL260618P001250002024-05-15 3:26PM EDT2026-06-183.283.003.150.00-156025.09%
AAPL261218P001250002024-05-21 10:47AM EDT2026-12-183.903.754.20-0.10-2.50%191624.59%