U.S. markets close in 1 hour 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
171.65-1.66 (-0.96%)
A partir del 02:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240328C001300002024-03-28 1:35PM EDT2024-03-2841.0640.9541.65-5.64-12.08%1350.00%
AAPL240405C001300002024-03-13 3:42PM EDT2024-04-0542.0041.2541.700.00-12012074.22%
AAPL240412C001300002024-03-22 9:54AM EDT2024-04-1241.7041.3041.950.00-3372.56%
AAPL240419C001300002024-03-26 3:54PM EDT2024-04-1940.5241.6542.100.00-2627057.57%
AAPL240426C001300002024-03-22 3:53PM EDT2024-04-2643.3841.9042.250.00-2356.49%
AAPL240503C001300002024-03-25 10:10AM EDT2024-05-0341.0041.8042.550.00-1153.03%
AAPL240517C001300002024-03-22 3:37PM EDT2024-05-1744.2542.1042.600.00-63251.44%
AAPL240621C001300002024-03-28 12:41PM EDT2024-06-2143.2042.9543.35-1.05-2.37%74,76545.98%
AAPL240719C001300002024-03-27 3:59PM EDT2024-07-1945.7043.6544.050.00-1339044.20%
AAPL240816C001300002024-03-26 3:07PM EDT2024-08-1643.7044.2544.650.00-132442.53%
AAPL240920C001300002024-03-28 1:28PM EDT2024-09-2045.0045.2545.40-1.10-2.39%550441.13%
AAPL241018C001300002024-03-28 10:38AM EDT2024-10-1845.5045.9046.15-1.25-2.67%112840.85%
AAPL241115C001300002024-03-25 2:50PM EDT2024-11-1546.9546.6046.850.00-61540.51%
AAPL241220C001300002024-03-28 10:32AM EDT2024-12-2047.2847.5047.75-2.02-4.10%214140.30%
AAPL250117C001300002024-03-28 12:31PM EDT2025-01-1748.1048.2048.45-1.55-3.12%208,57940.15%
AAPL250321C001300002024-03-28 10:53AM EDT2025-03-2149.0549.4049.85+0.01+0.02%119139.62%
AAPL250620C001300002024-03-26 3:02PM EDT2025-06-2051.1051.5051.850.00-290339.25%
AAPL250919C001300002024-03-26 3:54PM EDT2025-09-1952.4853.2053.700.00-21238.95%
AAPL251219C001300002024-03-27 9:45AM EDT2025-12-1955.9555.2055.600.00-355038.96%
AAPL260116C001300002024-03-28 12:05PM EDT2026-01-1655.5855.7556.10-1.12-1.98%554538.87%
AAPL260618C001300002024-03-28 10:06AM EDT2026-06-1858.5058.3558.85+1.00+1.74%118838.67%
AAPL261218C001300002024-03-28 10:06AM EDT2026-12-1860.7860.2563.30-1.72-2.75%21040.18%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240328P001300002024-03-28 10:50AM EDT2024-03-280.010.000.010.00-51,400175.00%
AAPL240405P001300002024-03-28 1:07PM EDT2024-04-050.010.000.010.00-10966159.38%
AAPL240412P001300002024-03-28 12:28PM EDT2024-04-120.030.010.03+0.01+50.00%3934050.00%
AAPL240419P001300002024-03-28 1:32PM EDT2024-04-190.030.030.050.00-7912,28146.48%
AAPL240426P001300002024-03-28 1:24PM EDT2024-04-260.060.050.070.00-12112442.48%
AAPL240503P001300002024-03-28 1:21PM EDT2024-05-030.060.060.15-0.05-45.45%24542.58%
AAPL240517P001300002024-03-28 1:34PM EDT2024-05-170.160.160.170.00-231,64436.96%
AAPL240621P001300002024-03-28 1:16PM EDT2024-06-210.340.320.35+0.04+13.33%3916,47532.18%
AAPL240719P001300002024-03-28 1:43PM EDT2024-07-190.480.470.48+0.02+4.35%203,95429.69%
AAPL240816P001300002024-03-27 11:08AM EDT2024-08-160.700.700.740.00-176729.13%
AAPL240920P001300002024-03-28 12:10PM EDT2024-09-200.960.920.96+0.06+6.67%2137,77627.69%
AAPL241018P001300002024-03-28 1:23PM EDT2024-10-181.161.131.17+0.11+10.48%553,23527.00%
AAPL241115P001300002024-03-28 12:33PM EDT2024-11-151.531.501.53+0.13+9.29%1119627.16%
AAPL241220P001300002024-03-28 12:22PM EDT2024-12-201.871.791.83+0.09+5.06%252,26126.61%
AAPL250117P001300002024-03-28 11:55AM EDT2025-01-172.072.012.06+0.17+8.95%1018,39726.21%
AAPL250321P001300002024-03-28 11:44AM EDT2025-03-212.702.592.69-0.11-3.91%2021,56025.84%
AAPL250620P001300002024-03-27 12:15PM EDT2025-06-203.463.453.600.00-14,11925.44%
AAPL250919P001300002024-03-28 10:53AM EDT2025-09-194.494.254.40+0.39+9.51%1315224.95%
AAPL251219P001300002024-03-26 2:04PM EDT2025-12-195.355.105.250.00-13,32724.71%
AAPL260116P001300002024-03-28 10:59AM EDT2026-01-165.505.305.45+0.20+3.77%561124.55%
AAPL260618P001300002024-03-27 10:43AM EDT2026-06-186.476.456.600.00-199923.94%
AAPL261218P001300002024-03-28 9:37AM EDT2026-12-187.807.258.05+0.25+3.31%129523.61%