U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.90-1.45 (-0.75%)
Al cierre: 04:00PM EDT
190.56 -0.34 (-0.18%)
Fuera de horario: 05:56PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:170.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001700002024-05-22 3:04PM EDT2024-05-2421.0020.5521.50-1.71-7.53%481,63567.58%
AAPL240531C001700002024-05-22 2:06PM EDT2024-05-3120.8720.6023.00-2.05-8.94%81,73657.03%
AAPL240607C001700002024-05-21 1:38PM EDT2024-06-0722.9520.9521.950.00-147945.73%
AAPL240614C001700002024-05-22 2:40PM EDT2024-06-1421.5220.5022.80-1.38-6.03%1034846.63%
AAPL240621C001700002024-05-22 3:54PM EDT2024-06-2122.0020.5523.20-1.67-7.06%17231,21243.99%
AAPL240628C001700002024-05-22 3:04PM EDT2024-06-2822.1821.1022.75-1.01-4.36%156036.71%
AAPL240719C001700002024-05-22 2:50PM EDT2024-07-1923.0022.5023.50-1.52-6.20%16417,13333.42%
AAPL240816C001700002024-05-22 3:51PM EDT2024-08-1623.9624.1524.40-1.59-6.22%473,07231.10%
AAPL240920C001700002024-05-22 3:56PM EDT2024-09-2025.6025.5526.15-0.90-3.40%186,45531.64%
AAPL241018C001700002024-05-22 2:02PM EDT2024-10-1826.5026.3527.30-1.55-5.53%52,15631.54%
AAPL241115C001700002024-05-22 12:51PM EDT2024-11-1528.4127.7528.65-1.16-3.92%669432.09%
AAPL241220C001700002024-05-22 3:24PM EDT2024-12-2029.5029.4530.15-1.55-4.99%84,98732.44%
AAPL250117C001700002024-05-22 3:40PM EDT2025-01-1730.8030.4530.95-1.30-4.05%12814,35332.03%
AAPL250321C001700002024-05-22 12:31PM EDT2025-03-2133.4531.9533.45-0.85-2.48%51,84432.71%
AAPL250620C001700002024-05-22 3:55PM EDT2025-06-2036.2536.1536.70-1.45-3.85%52,45533.39%
AAPL250919C001700002024-05-21 11:04AM EDT2025-09-1940.5038.6541.500.00-228036.28%
AAPL251219C001700002024-05-20 12:39PM EDT2025-12-1942.3040.9543.200.00-66,12535.29%
AAPL260116C001700002024-05-22 3:32PM EDT2026-01-1643.0041.5543.40-0.78-1.78%132,10634.69%
AAPL260618C001700002024-05-22 3:48PM EDT2026-06-1846.5945.2548.20-1.41-2.94%42,69935.90%
AAPL261218C001700002024-05-22 3:32PM EDT2026-12-1851.0049.2551.70-0.50-0.97%221,05335.44%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001700002024-05-22 3:11PM EDT2024-05-240.010.000.010.00-276,51648.44%
AAPL240531P001700002024-05-22 3:49PM EDT2024-05-310.030.020.030.00-6095,82030.08%
AAPL240607P001700002024-05-22 3:11PM EDT2024-06-070.080.060.08+0.01+14.29%1,0458,26626.47%
AAPL240614P001700002024-05-22 3:59PM EDT2024-06-140.190.160.20+0.02+11.76%421,49926.03%
AAPL240621P001700002024-05-22 3:49PM EDT2024-06-210.260.240.27+0.05+23.81%92554,87324.27%
AAPL240628P001700002024-05-22 3:44PM EDT2024-06-280.310.230.32+0.06+24.00%4036122.71%
AAPL240719P001700002024-05-22 3:57PM EDT2024-07-190.560.540.58+0.12+27.27%85028,35620.90%
AAPL240816P001700002024-05-22 3:48PM EDT2024-08-161.241.091.24+0.17+15.89%2939,99921.27%
AAPL240920P001700002024-05-22 3:57PM EDT2024-09-201.791.501.81+0.25+16.23%17120,03220.34%
AAPL241018P001700002024-05-22 3:00PM EDT2024-10-182.312.062.33+0.26+12.68%5118,97120.11%
AAPL241115P001700002024-05-22 3:59PM EDT2024-11-153.203.153.25+0.30+10.34%393,61821.08%
AAPL241220P001700002024-05-22 3:31PM EDT2024-12-203.723.703.80+0.32+9.41%166,70720.61%
AAPL250117P001700002024-05-22 2:50PM EDT2025-01-174.154.054.25+0.35+9.21%17150,56820.38%
AAPL250321P001700002024-05-22 3:44PM EDT2025-03-215.335.205.40+0.33+6.60%25210,25320.34%
AAPL250620P001700002024-05-22 2:25PM EDT2025-06-207.056.807.05+0.49+7.47%5057,25420.48%
AAPL250919P001700002024-05-22 3:55PM EDT2025-09-198.357.258.40+0.20+2.45%24160120.33%
AAPL251219P001700002024-05-22 3:06PM EDT2025-12-199.539.0011.80+0.32+3.47%61,89322.86%
AAPL260116P001700002024-05-22 1:59PM EDT2026-01-169.858.6511.00+0.45+4.79%1505,72621.37%
AAPL260618P001700002024-05-22 11:16AM EDT2026-06-1811.0511.3013.00-0.16-1.43%280721.21%
AAPL261218P001700002024-05-22 3:22PM EDT2026-12-1813.0012.7514.00+0.25+1.96%238919.98%