U.S. markets close in 1 hour 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.71-1.64 (-0.85%)
A partir del 02:45PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:135.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001350002024-05-14 3:57PM EDT2024-05-2452.9855.5056.150.00-34171.48%
AAPL240531C001350002024-05-03 9:47AM EDT2024-05-3149.3055.7056.300.00-24108.01%
AAPL240607C001350002024-05-13 12:26PM EDT2024-06-0751.9755.7556.450.00-1187.11%
AAPL240614C001350002024-05-13 9:32AM EDT2024-06-1450.7855.9056.700.00-1379.10%
AAPL240621C001350002024-05-22 1:58PM EDT2024-06-2156.2556.0556.70-1.63-2.82%13,77671.29%
AAPL240719C001350002024-05-13 10:01AM EDT2024-07-1951.8256.7057.500.00-17060.79%
AAPL240816C001350002024-05-20 10:51AM EDT2024-08-1658.7057.1057.950.00-119853.54%
AAPL240920C001350002024-05-17 3:31PM EDT2024-09-2057.6757.9558.550.00-135651.25%
AAPL241018C001350002024-05-15 10:20AM EDT2024-10-1858.0058.6559.300.00-15049.69%
AAPL241115C001350002024-05-21 9:56AM EDT2024-11-1560.8059.0559.900.00-142047.99%
AAPL241220C001350002024-05-21 10:08AM EDT2024-12-2061.9559.8560.650.00-2541946.44%
AAPL250117C001350002024-05-21 2:28PM EDT2025-01-1762.5060.6061.40-0.20-0.32%98,72245.95%
AAPL250321C001350002024-05-13 1:25PM EDT2025-03-2159.0061.5562.650.00-28444.15%
AAPL250620C001350002024-05-21 3:47PM EDT2025-06-2064.5063.9064.85-1.60-2.42%154743.42%
AAPL250919C001350002024-05-17 2:22PM EDT2025-09-1965.1066.0066.600.00-166542.33%
AAPL251219C001350002024-05-22 11:45AM EDT2025-12-1969.2567.2068.75-0.36-0.52%11,19042.32%
AAPL260116C001350002024-05-17 2:14PM EDT2026-01-1667.5068.3069.100.00-928441.87%
AAPL260618C001350002024-05-15 2:59PM EDT2026-06-1870.6570.8071.900.00-143641.21%
AAPL261218C001350002024-05-16 3:30PM EDT2026-12-1873.4972.5076.150.00-250642.03%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001350002024-05-22 1:30PM EDT2024-05-240.010.000.010.00-1691125.00%
AAPL240531P001350002024-05-17 2:52PM EDT2024-05-310.010.000.010.00-1925967.19%
AAPL240607P001350002024-05-20 12:31PM EDT2024-06-070.010.000.010.00-116451.56%
AAPL240614P001350002024-05-20 9:41AM EDT2024-06-140.030.010.030.00-1087051.56%
AAPL240621P001350002024-05-22 1:46PM EDT2024-06-210.020.020.03-0.01-33.33%3313,64545.31%
AAPL240719P001350002024-05-21 10:21AM EDT2024-07-190.060.050.070.00-21,32136.33%
AAPL240816P001350002024-05-22 1:05PM EDT2024-08-160.110.120.14-0.01-8.33%93,34932.76%
AAPL240920P001350002024-05-22 12:57PM EDT2024-09-200.180.190.21-0.02-10.00%26,61329.37%
AAPL241018P001350002024-05-21 2:42PM EDT2024-10-180.280.290.320.00-13,69928.35%
AAPL241115P001350002024-05-17 11:40AM EDT2024-11-150.480.480.52-0.03-5.88%11,48828.37%
AAPL241220P001350002024-05-21 2:36PM EDT2024-12-200.610.630.680.00-783,05227.33%
AAPL250117P001350002024-05-22 1:40PM EDT2025-01-170.750.750.80-0.01-1.32%817,90926.56%
AAPL250321P001350002024-05-22 1:06PM EDT2025-03-211.141.131.20+0.05+4.59%22,17225.87%
AAPL250620P001350002024-05-22 10:57AM EDT2025-06-201.751.801.89-0.03-1.69%23,66925.42%
AAPL250919P001350002024-05-21 2:47PM EDT2025-09-192.362.442.650.00-120525.17%
AAPL251219P001350002024-05-21 2:14PM EDT2025-12-193.003.103.300.00-197224.69%
AAPL260116P001350002024-05-21 9:42AM EDT2026-01-163.253.253.400.00-41,96024.34%
AAPL260618P001350002024-05-21 3:42PM EDT2026-06-184.194.204.650.00-66066924.12%
AAPL261218P001350002024-05-17 11:22AM EDT2026-12-185.505.155.500.00-311,11022.99%