U.S. markets close in 1 hour 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.59-1.76 (-0.92%)
A partir del 02:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001450002024-05-20 1:59PM EDT2024-05-2446.7545.7046.350.00-2241173.54%
AAPL240531C001450002024-05-17 9:30AM EDT2024-05-3144.9945.6546.350.00-202993.95%
AAPL240607C001450002024-05-20 11:52AM EDT2024-06-0746.7346.0046.550.00-1379.83%
AAPL240614C001450002024-05-22 1:47PM EDT2024-06-1446.4046.4546.70-1.20-2.52%5672.83%
AAPL240621C001450002024-05-21 3:52PM EDT2024-06-2148.2546.4546.850.00-414,29065.19%
AAPL240719C001450002024-05-20 1:59PM EDT2024-07-1948.0347.2047.600.00-357654.20%
AAPL240816C001450002024-05-17 12:42PM EDT2024-08-1647.0047.6548.250.00-152849.96%
AAPL240920C001450002024-05-21 2:08PM EDT2024-09-2050.3548.4549.250.00-21,07146.81%
AAPL241018C001450002024-05-20 9:43AM EDT2024-10-1848.7149.4050.000.00-110445.09%
AAPL241115C001450002024-05-15 9:38AM EDT2024-11-1547.3050.0550.700.00-120943.73%
AAPL241220C001450002024-05-20 9:34AM EDT2024-12-2050.1551.1551.450.00-123242.16%
AAPL250117C001450002024-05-22 11:31AM EDT2025-01-1753.2051.9052.55-0.30-0.56%14,39242.53%
AAPL250321C001450002024-05-21 9:38AM EDT2025-03-2154.3053.4553.850.00-715840.78%
AAPL250620C001450002024-05-20 2:51PM EDT2025-06-2056.3555.8056.200.00-1359240.19%
AAPL250919C001450002024-05-20 11:57AM EDT2025-09-1958.4557.9558.550.00-73740.05%
AAPL251219C001450002024-05-21 3:49PM EDT2025-12-1961.2359.5060.650.00-164539.80%
AAPL260116C001450002024-05-20 10:42AM EDT2026-01-1661.3560.6061.300.00-318539.77%
AAPL260618C001450002024-05-21 2:12PM EDT2026-06-1865.3763.6564.350.00-316739.30%
AAPL261218C001450002024-05-21 3:06PM EDT2026-12-1868.7566.2068.600.00-410439.89%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001450002024-05-20 3:50PM EDT2024-05-240.010.000.010.00-48,42298.44%
AAPL240531P001450002024-05-21 1:31PM EDT2024-05-310.010.000.010.00-1071054.69%
AAPL240607P001450002024-05-21 9:44AM EDT2024-06-070.010.010.020.00-325647.66%
AAPL240614P001450002024-05-20 9:41AM EDT2024-06-140.030.020.04-0.01-25.00%826243.16%
AAPL240621P001450002024-05-22 1:50PM EDT2024-06-210.050.040.05+0.01+33.33%3915,95538.87%
AAPL240628P001450002024-05-22 12:19PM EDT2024-06-280.050.050.060.00-2057935.94%
AAPL240719P001450002024-05-22 1:51PM EDT2024-07-190.100.090.10+0.01+12.50%723,80130.86%
AAPL240816P001450002024-05-22 1:29PM EDT2024-08-160.210.210.24+0.01+5.00%133,40529.00%
AAPL240920P001450002024-05-22 11:37AM EDT2024-09-200.320.340.36-0.01-3.03%621,10526.27%
AAPL241018P001450002024-05-22 12:22PM EDT2024-10-180.490.500.53-0.02-3.92%195,82225.50%
AAPL241115P001450002024-05-22 11:00AM EDT2024-11-150.760.800.84+0.01+1.33%260625.79%
AAPL241220P001450002024-05-22 1:37PM EDT2024-12-201.031.041.08+0.06+6.19%93,48924.99%
AAPL250117P001450002024-05-22 1:32PM EDT2025-01-171.201.221.26+0.03+2.56%3017,00724.40%
AAPL250321P001450002024-05-17 11:53AM EDT2025-03-211.871.771.820.00-15,26623.93%
AAPL250620P001450002024-05-22 1:01PM EDT2025-06-202.692.672.770.00-64,35223.76%
AAPL250919P001450002024-05-21 9:39AM EDT2025-09-193.503.503.650.00-1036223.45%
AAPL251219P001450002024-05-21 10:32AM EDT2025-12-194.264.304.550.00-101,37023.27%
AAPL260116P001450002024-05-21 2:12PM EDT2026-01-164.444.404.650.00-331,97222.91%
AAPL260618P001450002024-05-21 10:32AM EDT2026-06-185.675.705.950.00-1652622.50%
AAPL261218P001450002024-05-22 1:43PM EDT2026-12-187.106.907.35+0.29+4.26%20080922.05%