U.S. markets close in 1 hour 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.79-1.57 (-0.81%)
A partir del 02:54PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:130.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001300002024-05-20 12:52PM EDT2024-05-2461.6560.5061.250.00-12182.42%
AAPL240531C001300002024-05-15 11:25AM EDT2024-05-3160.2760.5561.150.00-33296.09%
AAPL240607C001300002024-05-17 2:13PM EDT2024-06-0762.1060.7561.35+2.10+3.50%1389.36%
AAPL240621C001300002024-05-20 10:21AM EDT2024-06-2163.3561.1061.75+1.15+1.85%24,04377.25%
AAPL240628C001300002024-05-17 3:52PM EDT2024-06-2860.9061.2561.850.00-1172.27%
AAPL240719C001300002024-05-20 11:58AM EDT2024-07-1962.6361.7562.200.00-138363.79%
AAPL240816C001300002024-05-22 1:05PM EDT2024-08-1662.8862.1562.90-0.32-0.51%533057.54%
AAPL240920C001300002024-05-21 11:40AM EDT2024-09-2064.9562.7563.500.00-249452.54%
AAPL241018C001300002024-05-09 3:27PM EDT2024-10-1857.4963.4064.200.00-3748250.94%
AAPL241115C001300002024-05-14 2:14PM EDT2024-11-1561.0063.9064.600.00-240650.27%
AAPL241220C001300002024-05-20 10:31AM EDT2024-12-2066.0064.6565.400.00-119848.92%
AAPL250117C001300002024-05-22 12:44PM EDT2025-01-1766.5565.4066.00-0.71-1.06%218,25347.97%
AAPL250321C001300002024-05-21 10:18AM EDT2025-03-2168.6566.4567.250.00-120546.19%
AAPL250620C001300002024-05-22 1:42PM EDT2025-06-2069.0368.4569.05+0.84+1.23%254444.63%
AAPL250919C001300002024-05-17 11:22AM EDT2025-09-1969.4570.2570.850.00-133543.73%
AAPL251219C001300002024-05-16 12:32PM EDT2025-12-1971.7771.6572.700.00-350043.30%
AAPL260116C001300002024-05-21 2:10PM EDT2026-01-1674.5472.3573.700.00-1164543.92%
AAPL260618C001300002024-05-21 2:10PM EDT2026-06-1876.8074.7576.000.00-222242.51%
AAPL261218C001300002024-05-21 2:10PM EDT2026-12-1879.4376.8079.950.00-319043.06%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001300002024-05-14 2:54PM EDT2024-05-240.010.000.010.00-158137.50%
AAPL240531P001300002024-05-17 2:14PM EDT2024-05-310.010.000.010.00-1049575.00%
AAPL240607P001300002024-05-17 11:55AM EDT2024-06-070.020.000.010.00-717556.25%
AAPL240614P001300002024-05-20 2:22PM EDT2024-06-140.020.000.020.00-121050.78%
AAPL240621P001300002024-05-22 12:09PM EDT2024-06-210.030.020.03+0.01+50.00%117,37350.00%
AAPL240628P001300002024-05-13 12:41PM EDT2024-06-280.090.010.040.00-6646.48%
AAPL240719P001300002024-05-22 1:12PM EDT2024-07-190.040.040.05-0.01-20.00%88,30538.28%
AAPL240816P001300002024-05-22 12:29PM EDT2024-08-160.100.090.110.00-61,13334.77%
AAPL240920P001300002024-05-22 2:03PM EDT2024-09-200.140.140.17-0.01-6.67%1078,58031.20%
AAPL241018P001300002024-05-22 9:35AM EDT2024-10-180.220.220.240.00-12,62329.64%
AAPL241115P001300002024-05-21 2:43PM EDT2024-11-150.350.360.400.00-12,67329.59%
AAPL241220P001300002024-05-21 12:08PM EDT2024-12-200.470.490.530.00-15,97428.44%
AAPL250117P001300002024-05-22 2:26PM EDT2025-01-170.610.590.61+0.05+8.93%220,83927.47%
AAPL250321P001300002024-05-22 2:00PM EDT2025-03-210.910.890.96+0.06+7.06%95,12726.81%
AAPL250620P001300002024-05-21 10:15AM EDT2025-06-201.421.461.540.00-14,43426.22%
AAPL250919P001300002024-05-15 1:29PM EDT2025-09-192.092.022.120.00-143425.65%
AAPL251219P001300002024-05-20 11:40AM EDT2025-12-192.652.602.910.00-52,76325.72%
AAPL260116P001300002024-05-21 10:58AM EDT2026-01-162.692.752.880.00-61,63725.04%
AAPL260618P001300002024-05-22 9:42AM EDT2026-06-183.583.653.80-0.02-0.56%236724.35%
AAPL261218P001300002024-05-20 1:50PM EDT2026-12-184.614.405.200.00-590624.27%