U.S. markets close in 5 hours 33 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.25+1.21 (+0.63%)
A partir del 10:27AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:175.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001750002024-05-21 10:09AM EDT2024-05-2417.5417.6017.80+1.34+8.27%154,18964.06%
AAPL240531C001750002024-05-21 9:52AM EDT2024-05-3117.1117.7018.05+0.71+4.33%62,44545.02%
AAPL240607C001750002024-05-21 9:38AM EDT2024-06-0717.4517.9018.30+0.49+2.89%194038.18%
AAPL240614C001750002024-05-21 10:05AM EDT2024-06-1418.2518.3518.55+0.53+2.99%225234.72%
AAPL240621C001750002024-05-21 10:06AM EDT2024-06-2118.6418.6518.80+1.29+7.44%9531,97632.59%
AAPL240628C001750002024-05-21 9:30AM EDT2024-06-2818.3018.8519.10+0.60+3.39%25331.48%
AAPL240719C001750002024-05-21 10:01AM EDT2024-07-1919.8019.6519.90+0.90+4.76%1416,13029.26%
AAPL240816C001750002024-05-21 10:06AM EDT2024-08-1621.0921.2021.40+1.48+7.55%1146,16129.57%
AAPL240920C001750002024-05-21 9:38AM EDT2024-09-2022.0522.6522.90+0.40+1.85%4114,34029.24%
AAPL241018C001750002024-05-21 10:08AM EDT2024-10-1823.8523.9524.20+0.72+3.11%22,58229.57%
AAPL241115C001750002024-05-20 3:40PM EDT2024-11-1524.5725.4525.650.00-3992930.33%
AAPL241220C001750002024-05-20 2:20PM EDT2024-12-2026.0426.8527.100.00-315,55530.58%
AAPL250117C001750002024-05-21 10:00AM EDT2025-01-1727.9028.0028.25+1.00+3.72%2510,22430.85%
AAPL250321C001750002024-05-20 3:54PM EDT2025-03-2129.3830.3530.850.00-221,35531.65%
AAPL250620C001750002024-05-20 11:54AM EDT2025-06-2033.1033.8534.200.00-22,90532.43%
AAPL250919C001750002024-05-20 9:35AM EDT2025-09-1936.7036.8537.40+1.85+5.31%132033.22%
AAPL251219C001750002024-05-20 11:32AM EDT2025-12-1938.7339.4040.000.00-22,05433.45%
AAPL260116C001750002024-05-20 12:39PM EDT2026-01-1639.8040.0540.950.00-83,09533.73%
AAPL260618C001750002024-05-20 3:13PM EDT2026-06-1843.9043.4044.950.00-1563434.11%
AAPL261218C001750002024-05-20 1:22PM EDT2026-12-1848.2048.3550.000.00-443335.13%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001750002024-05-21 10:02AM EDT2024-05-240.020.020.03-0.02-50.00%137,12239.45%
AAPL240531P001750002024-05-21 10:07AM EDT2024-05-310.060.050.06-0.01-16.67%1,08614,96126.27%
AAPL240607P001750002024-05-21 10:00AM EDT2024-06-070.110.100.11-0.01-8.33%1003,78622.66%
AAPL240614P001750002024-05-21 10:04AM EDT2024-06-140.280.260.28-0.03-9.68%291,66323.00%
AAPL240621P001750002024-05-21 10:08AM EDT2024-06-210.330.320.33-0.07-17.50%11555,93821.07%
AAPL240628P001750002024-05-21 9:30AM EDT2024-06-280.410.410.42-0.06-12.77%571,01020.19%
AAPL240719P001750002024-05-21 10:10AM EDT2024-07-190.680.680.70-0.12-14.63%4222,88518.57%
AAPL240816P001750002024-05-21 10:00AM EDT2024-08-161.561.531.58-0.17-9.83%154,74019.80%
AAPL240920P001750002024-05-21 10:07AM EDT2024-09-202.242.172.21-0.12-5.08%1731,62318.99%
AAPL241018P001750002024-05-21 10:08AM EDT2024-10-182.782.742.80-0.21-7.02%104,29718.89%
AAPL241115P001750002024-05-20 2:17PM EDT2024-11-154.053.753.850.00-752,35920.01%
AAPL241220P001750002024-05-20 2:59PM EDT2024-12-204.504.354.45-0.14-3.02%24,88419.63%
AAPL250117P001750002024-05-21 9:55AM EDT2025-01-174.954.854.90-0.21-4.07%118,47219.37%
AAPL250321P001750002024-05-20 3:24PM EDT2025-03-216.206.006.15-0.17-2.67%52,16419.45%
AAPL250620P001750002024-05-21 9:45AM EDT2025-06-207.977.757.95-0.22-2.69%14,35419.75%
AAPL250919P001750002024-05-20 2:54PM EDT2025-09-199.409.159.35-0.13-1.36%21,17519.64%
AAPL251219P001750002024-05-20 12:31PM EDT2025-12-1910.8010.3010.950.00-207,93719.93%
AAPL260116P001750002024-05-20 11:38AM EDT2026-01-1611.1010.6510.850.00-482,37419.35%
AAPL260618P001750002024-05-20 12:37PM EDT2026-06-1812.9012.4012.800.00-201,40619.28%
AAPL261218P001750002024-05-20 1:11PM EDT2026-12-1814.6914.1514.950.00-1442419.25%