U.S. markets close in 1 hour 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.70-1.65 (-0.86%)
A partir del 02:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001400002024-05-21 3:35PM EDT2024-05-2452.8550.7051.150.00-114172.46%
AAPL240531C001400002024-05-22 12:32PM EDT2024-05-3151.6850.8051.45+0.48+0.94%2028105.08%
AAPL240607C001400002024-05-21 1:26PM EDT2024-06-0752.7050.9551.400.00-6582.28%
AAPL240614C001400002024-05-16 9:54AM EDT2024-06-1451.4550.9551.550.00-5871.19%
AAPL240621C001400002024-05-22 11:02AM EDT2024-06-2152.8551.3551.95-0.38-0.71%12,97070.22%
AAPL240719C001400002024-05-22 11:48AM EDT2024-07-1953.3051.9052.50-0.50-0.93%1218556.74%
AAPL240816C001400002024-05-20 10:37AM EDT2024-08-1653.8052.4553.250.00-139651.45%
AAPL240920C001400002024-05-14 9:45AM EDT2024-09-2050.0853.4053.950.00-51,85249.18%
AAPL241018C001400002024-05-17 12:58PM EDT2024-10-1853.5053.9054.650.00-19347.30%
AAPL241115C001400002024-05-15 10:50AM EDT2024-11-1554.0754.6555.200.00-19145.43%
AAPL241220C001400002024-05-20 3:50PM EDT2024-12-2056.0055.5056.000.00-113,29144.07%
AAPL250117C001400002024-05-21 1:21PM EDT2025-01-1757.8056.0557.000.00-358,71144.27%
AAPL250321C001400002024-05-22 12:51PM EDT2025-03-2158.3357.7558.15-0.94-1.59%2730742.19%
AAPL250620C001400002024-05-20 1:17PM EDT2025-06-2061.0059.9060.450.00-6092641.62%
AAPL250919C001400002024-05-20 12:03PM EDT2025-09-1962.6461.9562.450.00-809340.96%
AAPL251219C001400002024-05-22 11:50AM EDT2025-12-1964.8063.2064.50-0.70-1.07%21,56840.73%
AAPL260116C001400002024-05-22 10:36AM EDT2026-01-1666.4764.5565.60+0.22+0.33%285341.39%
AAPL260618C001400002024-05-21 11:29AM EDT2026-06-1868.9967.3068.200.00-139540.34%
AAPL261218C001400002024-05-15 2:59PM EDT2026-12-1869.9169.4072.200.00-137140.74%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001400002024-05-14 10:48AM EDT2024-05-240.010.000.010.00-421,018112.50%
AAPL240531P001400002024-05-21 3:52PM EDT2024-05-310.010.000.010.00-1142160.94%
AAPL240607P001400002024-05-20 1:50PM EDT2024-06-070.010.000.020.00-18750.00%
AAPL240614P001400002024-05-21 1:42PM EDT2024-06-140.020.010.030.00-151,19946.48%
AAPL240621P001400002024-05-22 1:09PM EDT2024-06-210.030.030.04-0.01-25.00%19331,05242.38%
AAPL240628P001400002024-05-22 9:30AM EDT2024-06-280.040.030.04+0.01+33.33%1891,37938.28%
AAPL240719P001400002024-05-22 11:48AM EDT2024-07-190.070.070.08-0.01-12.50%403,92633.40%
AAPL240816P001400002024-05-22 11:12AM EDT2024-08-160.160.160.180.00-27,17730.81%
AAPL240920P001400002024-05-22 12:08PM EDT2024-09-200.240.250.27-0.01-4.00%2611,09027.76%
AAPL241018P001400002024-05-22 10:12AM EDT2024-10-180.370.380.40+0.02+5.71%24,06926.78%
AAPL241115P001400002024-05-22 1:37PM EDT2024-11-150.610.620.65+0.04+7.02%379227.00%
AAPL241220P001400002024-05-21 3:50PM EDT2024-12-200.830.810.85+0.08+10.67%25,53326.11%
AAPL250117P001400002024-05-22 1:49PM EDT2025-01-170.960.950.98+0.06+6.67%3918,16425.34%
AAPL250321P001400002024-05-22 12:51PM EDT2025-03-211.411.421.45+0.07+5.22%332,04524.78%
AAPL250620P001400002024-05-22 11:13AM EDT2025-06-202.142.192.28+0.02+0.94%44,18324.56%
AAPL250919P001400002024-05-21 3:01PM EDT2025-09-192.822.913.050.00-165324.16%
AAPL251219P001400002024-05-21 2:41PM EDT2025-12-193.563.653.800.00-34,14623.81%
AAPL260116P001400002024-05-21 12:43PM EDT2026-01-163.803.854.000.00-52,28923.66%
AAPL260618P001400002024-05-20 12:04PM EDT2026-06-185.004.955.150.00-71,42723.13%
AAPL261218P001400002024-05-22 11:52AM EDT2026-12-186.005.706.400.00-178722.56%