U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.29+0.30 (+0.16%)
Al cierre: 04:00PM EDT
190.24 -0.05 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:150.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240531C001500002024-05-28 9:53AM EDT2024-05-3140.6039.8041.300.00-1167172.27%
AAPL240607C001500002024-05-29 9:37AM EDT2024-06-0741.2040.1541.15+1.20+3.00%10015786.08%
AAPL240614C001500002024-05-29 3:04PM EDT2024-06-1441.6040.3041.30+1.40+3.48%1001669.09%
AAPL240621C001500002024-05-29 3:41PM EDT2024-06-2141.8040.5041.40+1.65+4.11%12911,99960.79%
AAPL240628C001500002024-05-23 10:28AM EDT2024-06-2839.7540.6542.150.00--160.08%
AAPL240719C001500002024-05-29 10:08AM EDT2024-07-1943.1140.9542.60+2.43+5.97%8596456.46%
AAPL240816C001500002024-05-29 3:05PM EDT2024-08-1643.1542.1042.80-0.22-0.51%159946.55%
AAPL240920C001500002024-05-28 3:11PM EDT2024-09-2044.0043.1043.75+1.14+2.66%12,64443.10%
AAPL241018C001500002024-05-29 9:38AM EDT2024-10-1845.2044.0544.45+1.83+4.22%2027841.27%
AAPL241115C001500002024-05-29 3:59PM EDT2024-11-1545.0444.9545.40+0.84+1.90%2530640.81%
AAPL241220C001500002024-05-29 11:13AM EDT2024-12-2046.4545.9046.35-0.05-0.11%6620,45839.83%
AAPL250117C001500002024-05-29 2:53PM EDT2025-01-1747.7546.8047.20+1.66+3.60%3515,47139.51%
AAPL250321C001500002024-05-29 11:36AM EDT2025-03-2149.7848.4049.15+0.18+0.36%41,97139.25%
AAPL250620C001500002024-05-29 3:51PM EDT2025-06-2051.6051.0551.650.00-41,41938.81%
AAPL250919C001500002024-05-29 10:14AM EDT2025-09-1955.4253.2554.10+2.22+4.17%43,67538.72%
AAPL251219C001500002024-05-28 2:37PM EDT2025-12-1954.7255.1057.000.00-422,49939.52%
AAPL260116C001500002024-05-29 2:12PM EDT2026-01-1657.8856.0057.15+0.88+1.54%112,39738.79%
AAPL260618C001500002024-05-29 3:43PM EDT2026-06-1860.6059.3060.80+1.70+2.89%439338.93%
AAPL261218C001500002024-05-29 11:41AM EDT2026-12-1864.7062.4565.40+0.70+1.09%415739.74%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240531P001500002024-05-28 1:03PM EDT2024-05-310.010.000.010.00-12,948106.25%
AAPL240607P001500002024-05-28 1:03PM EDT2024-06-070.010.000.010.00-2482050.00%
AAPL240614P001500002024-05-29 3:41PM EDT2024-06-140.030.030.05-0.02-40.00%1353747.85%
AAPL240621P001500002024-05-29 3:38PM EDT2024-06-210.070.060.080.00-33037,78442.38%
AAPL240628P001500002024-05-29 12:33PM EDT2024-06-280.080.070.090.00-3192,40937.79%
AAPL240719P001500002024-05-29 2:07PM EDT2024-07-190.140.140.16-0.01-6.67%367,33331.54%
AAPL240816P001500002024-05-29 3:52PM EDT2024-08-160.340.350.37-0.01-2.86%2186,98429.20%
AAPL240920P001500002024-05-29 3:29PM EDT2024-09-200.510.530.560.00-12627,97926.39%
AAPL241018P001500002024-05-29 3:43PM EDT2024-10-180.770.750.78+0.08+11.59%1084,30825.40%
AAPL241115P001500002024-05-29 1:11PM EDT2024-11-151.091.131.18-0.07-6.03%33,34825.64%
AAPL241220P001500002024-05-29 3:09PM EDT2024-12-201.421.431.49-0.04-2.74%1475,97024.82%
AAPL250117P001500002024-05-29 3:59PM EDT2025-01-171.701.661.73+0.03+1.80%3220,35524.26%
AAPL250321P001500002024-05-29 9:43AM EDT2025-03-212.402.342.42-0.05-2.04%819,33623.79%
AAPL250620P001500002024-05-29 12:44PM EDT2025-06-203.333.353.50+0.03+0.91%910,02023.51%
AAPL250919P001500002024-05-28 3:36PM EDT2025-09-194.454.304.450.00-795423.08%
AAPL251219P001500002024-05-29 12:54PM EDT2025-12-195.155.105.50-0.30-5.50%14,29222.99%
AAPL260116P001500002024-05-29 3:36PM EDT2026-01-165.425.305.65-0.23-4.07%1019,65722.69%
AAPL260618P001500002024-05-23 1:55PM EDT2026-06-187.206.607.050.00-61,83022.24%
AAPL261218P001500002024-05-29 9:53AM EDT2026-12-188.007.608.50-0.35-4.19%874721.70%