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:155.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240531C001550002024-05-22 10:50AM EDT2024-05-3137.8034.6035.950.00-190183.01%
AAPL240607C001550002024-05-21 2:09PM EDT2024-06-0737.8235.0036.200.00-33773.93%
AAPL240614C001550002024-05-20 9:34AM EDT2024-06-1435.6635.3036.350.00-1561.82%
AAPL240621C001550002024-05-29 10:41AM EDT2024-06-2137.6835.6036.45+2.15+6.05%14,33955.32%
AAPL240628C001550002024-05-28 10:53AM EDT2024-06-2837.3035.8036.650.00-3351.27%
AAPL240719C001550002024-05-29 2:17PM EDT2024-07-1937.9536.4537.20+1.95+5.42%1545347.80%
AAPL240816C001550002024-05-29 10:41AM EDT2024-08-1639.4037.3537.90+4.93+14.30%333942.41%
AAPL240920C001550002024-05-24 2:33PM EDT2024-09-2038.4738.4539.000.00-11,88439.95%
AAPL241018C001550002024-05-24 2:33PM EDT2024-10-1839.4639.3539.800.00-212538.58%
AAPL241115C001550002024-05-29 3:40PM EDT2024-11-1541.2040.4040.90+1.50+3.78%6828238.56%
AAPL241220C001550002024-05-29 3:55PM EDT2024-12-2041.4541.5041.95+0.45+1.10%22,38137.85%
AAPL250117C001550002024-05-29 12:06PM EDT2025-01-1742.4042.4542.95+0.53+1.27%64,62737.86%
AAPL250321C001550002024-05-23 2:37PM EDT2025-03-2142.0044.2544.800.00-22,48837.32%
AAPL250620C001550002024-05-28 11:10AM EDT2025-06-2048.2047.1047.700.00-31,42137.55%
AAPL250919C001550002024-05-28 9:33AM EDT2025-09-1950.9549.1050.350.00-15137.70%
AAPL251219C001550002024-05-28 9:48AM EDT2025-12-1952.8551.5552.650.00-1571537.61%
AAPL260116C001550002024-05-29 1:23PM EDT2026-01-1654.1852.2053.55+0.92+1.73%2427737.88%
AAPL260618C001550002024-05-23 9:51AM EDT2026-06-1855.1555.7557.300.00-135138.07%
AAPL261218C001550002024-05-29 3:56PM EDT2026-12-1860.2159.0561.40+1.27+2.15%1511338.28%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240531P001550002024-05-28 12:59PM EDT2024-05-310.010.000.010.00-31,26793.75%
AAPL240607P001550002024-05-28 1:19PM EDT2024-06-070.020.000.220.00-2226362.31%
AAPL240614P001550002024-05-29 12:19PM EDT2024-06-140.040.040.06-0.01-20.00%1283442.97%
AAPL240621P001550002024-05-29 3:38PM EDT2024-06-210.080.080.09-0.02-20.00%1224,49437.89%
AAPL240628P001550002024-05-29 3:35PM EDT2024-06-280.110.090.110.00-122,32534.18%
AAPL240705P001550002024-05-23 2:55PM EDT2024-07-050.350.090.180.00--133.20%
AAPL240719P001550002024-05-29 3:56PM EDT2024-07-190.210.190.21+0.02+10.53%137,81229.00%
AAPL240816P001550002024-05-29 1:49PM EDT2024-08-160.450.470.50+0.01+2.27%112,38227.44%
AAPL240920P001550002024-05-29 2:07PM EDT2024-09-200.680.720.75-0.03-4.23%1910,98324.96%
AAPL241018P001550002024-05-29 2:57PM EDT2024-10-181.041.001.03+0.06+6.12%43,67424.16%
AAPL241115P001550002024-05-29 1:11PM EDT2024-11-151.421.481.54-0.13-8.39%212,70324.59%
AAPL241220P001550002024-05-29 3:58PM EDT2024-12-201.901.831.91+0.09+4.97%782,79623.85%
AAPL250117P001550002024-05-28 2:42PM EDT2025-01-172.052.142.21-0.16-7.24%416,48623.41%
AAPL250321P001550002024-05-29 11:06AM EDT2025-03-212.872.893.05+0.04+1.41%36,50423.11%
AAPL250620P001550002024-05-29 3:18PM EDT2025-06-204.204.104.25+0.20+5.00%705,17922.85%
AAPL250919P001550002024-05-29 1:33PM EDT2025-09-195.085.155.30-0.02-0.39%61,27022.47%
AAPL251219P001550002024-05-29 1:32PM EDT2025-12-196.155.906.35-0.42-6.39%741,55122.26%
AAPL260116P001550002024-05-24 11:40AM EDT2026-01-166.386.206.55-0.02-0.31%102,11622.03%
AAPL260618P001550002024-05-23 2:29PM EDT2026-06-188.307.608.150.00-1061221.76%
AAPL261218P001550002024-05-22 10:00AM EDT2026-12-188.008.709.600.00-326121.15%