U.S. markets close in 4 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.46+1.42 (+0.74%)
A partir del 11:15AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:160.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001600002024-05-20 3:58PM EDT2024-05-2431.0532.0532.700.00-3220296.88%
AAPL240531C001600002024-05-15 9:30AM EDT2024-05-3129.0032.2532.800.00-114962.31%
AAPL240607C001600002024-05-17 9:53AM EDT2024-06-0730.8532.3533.100.00-26655.59%
AAPL240614C001600002024-05-16 9:34AM EDT2024-06-1431.2732.6533.150.00-13548.00%
AAPL240621C001600002024-05-21 10:49AM EDT2024-06-2132.9333.0033.65+0.65+2.01%3712,47948.61%
AAPL240628C001600002024-05-17 3:15PM EDT2024-06-2831.1833.1533.800.00-11145.48%
AAPL240719C001600002024-05-20 2:41PM EDT2024-07-1933.2033.8534.200.00-1579339.55%
AAPL240816C001600002024-05-20 3:59PM EDT2024-08-1633.6234.5035.100.00-2492637.34%
AAPL240920C001600002024-05-21 10:00AM EDT2024-09-2036.0035.7536.20+1.12+3.21%12,85135.83%
AAPL241018C001600002024-05-20 10:04AM EDT2024-10-1835.9236.7037.100.00-418235.23%
AAPL241115C001600002024-05-20 2:47PM EDT2024-11-1537.0037.7038.250.00-3957735.55%
AAPL241220C001600002024-05-20 2:55PM EDT2024-12-2038.2038.9539.250.00-101,14434.94%
AAPL250117C001600002024-05-21 9:59AM EDT2025-01-1740.0039.9040.20+0.70+1.78%411,99934.96%
AAPL250321C001600002024-05-21 10:10AM EDT2025-03-2142.2541.8542.20+1.00+2.42%269934.95%
AAPL250620C001600002024-05-21 10:11AM EDT2025-06-2045.3544.7045.10+2.60+6.08%23,45135.34%
AAPL250919C001600002024-05-20 11:19AM EDT2025-09-1947.5047.2547.90+0.80+1.71%130535.81%
AAPL251219C001600002024-05-20 1:24PM EDT2025-12-1950.0049.7050.85+0.41+0.83%11,51936.62%
AAPL260116C001600002024-05-20 10:04AM EDT2026-01-1650.0050.4551.000.00-154635.95%
AAPL260618C001600002024-05-21 10:33AM EDT2026-06-1854.0853.8554.65+0.18+0.33%343436.12%
AAPL261218C001600002024-05-20 12:22PM EDT2026-12-1857.4056.2558.400.00-935836.08%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001600002024-05-21 9:53AM EDT2024-05-240.010.000.010.00-412,22459.38%
AAPL240531P001600002024-05-21 10:40AM EDT2024-05-310.010.010.02-0.01-50.00%3652,40641.41%
AAPL240607P001600002024-05-20 3:36PM EDT2024-06-070.040.030.040.00-146734.96%
AAPL240614P001600002024-05-21 10:48AM EDT2024-06-140.080.080.090.00-479433.11%
AAPL240621P001600002024-05-21 11:00AM EDT2024-06-210.120.110.120.00-7347,33130.57%
AAPL240628P001600002024-05-21 10:43AM EDT2024-06-280.130.120.130.00-54,63128.03%
AAPL240719P001600002024-05-21 10:14AM EDT2024-07-190.210.210.22-0.03-12.50%37,84724.61%
AAPL240816P001600002024-05-21 10:38AM EDT2024-08-160.500.500.53-0.05-9.09%354,56224.12%
AAPL240920P001600002024-05-21 10:08AM EDT2024-09-200.800.780.81-0.05-5.88%4715,86022.49%
AAPL241018P001600002024-05-21 10:24AM EDT2024-10-181.111.101.14-0.06-5.13%32,72522.13%
AAPL241115P001600002024-05-21 10:36AM EDT2024-11-151.691.671.72-0.07-3.98%22,63122.83%
AAPL241220P001600002024-05-21 9:35AM EDT2024-12-202.192.062.13-0.02-0.90%210,82022.32%
AAPL250117P001600002024-05-21 10:12AM EDT2025-01-172.382.382.44-0.17-6.67%1425,57421.94%
AAPL250321P001600002024-05-21 10:10AM EDT2025-03-213.293.253.35-0.16-4.64%32,76721.85%
AAPL250620P001600002024-05-20 3:15PM EDT2025-06-204.814.554.700.00-1396,14821.89%
AAPL250919P001600002024-05-20 3:56PM EDT2025-09-196.025.705.850.00-874321.67%
AAPL251219P001600002024-05-21 9:38AM EDT2025-12-196.906.706.950.00-457,36521.51%
AAPL260116P001600002024-05-21 10:22AM EDT2026-01-167.097.057.15-0.21-2.88%132,94521.29%
AAPL260618P001600002024-05-20 10:29AM EDT2026-06-188.758.558.750.00-27,93121.00%
AAPL261218P001600002024-05-20 3:52PM EDT2026-12-1810.559.4010.450.00-346320.66%