U.S. markets close in 6 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.22+1.18 (+0.62%)
A partir del 09:58AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001800002024-05-21 9:41AM EDT2024-05-2411.9511.7512.00+0.78+6.98%3264,2010.00%
AAPL240531C001800002024-05-21 9:36AM EDT2024-05-3111.9012.0012.20+0.45+3.93%1735,6000.00%
AAPL240607C001800002024-05-21 9:36AM EDT2024-06-0712.2012.4012.60+0.55+4.72%72,81422.05%
AAPL240614C001800002024-05-21 9:30AM EDT2024-06-1412.4012.9013.15+0.17+1.39%11,08524.34%
AAPL240621C001800002024-05-21 9:39AM EDT2024-06-2113.3513.1513.40+0.65+5.12%4548,78023.37%
AAPL240628C001800002024-05-20 3:17PM EDT2024-06-2813.2313.4513.750.00-4025723.33%
AAPL240719C001800002024-05-21 9:41AM EDT2024-07-1914.6914.6014.80+0.74+5.60%610,29723.51%
AAPL240816C001800002024-05-21 9:38AM EDT2024-08-1616.4516.2516.50+0.65+4.11%455,78125.03%
AAPL240920C001800002024-05-21 9:30AM EDT2024-09-2017.5517.9518.15-0.10-0.57%518,50825.48%
AAPL241018C001800002024-05-20 3:49PM EDT2024-10-1819.1519.3019.550.00-603,90526.21%
AAPL241115C001800002024-05-20 3:49PM EDT2024-11-1520.8821.1021.300.00-321,40227.68%
AAPL241220C001800002024-05-21 9:43AM EDT2024-12-2022.7022.5022.70+0.40+1.83%79,63027.92%
AAPL250117C001800002024-05-21 9:30AM EDT2025-01-1723.3523.7524.10+0.10+0.43%122,41928.69%
AAPL250321C001800002024-05-20 3:58PM EDT2025-03-2125.9126.3526.700.00-473,12529.55%
AAPL250620C001800002024-05-20 2:10PM EDT2025-06-2029.7529.9030.150.00-555,78530.56%
AAPL250919C001800002024-05-20 11:46AM EDT2025-09-1932.8733.0033.700.00-341831.84%
AAPL251219C001800002024-05-20 3:56PM EDT2025-12-1935.6934.8037.100.00-208,64832.99%
AAPL260116C001800002024-05-20 3:37PM EDT2026-01-1636.6036.6537.250.00-1015,41732.38%
AAPL260618C001800002024-05-20 3:20PM EDT2026-06-1840.7040.7041.700.00-51,16933.24%
AAPL261218C001800002024-05-20 3:41PM EDT2026-12-1845.2643.9047.150.00-2175834.60%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001800002024-05-21 9:40AM EDT2024-05-240.040.050.06-0.01-20.00%878,98032.03%
AAPL240531P001800002024-05-21 9:37AM EDT2024-05-310.110.110.12-0.01-7.69%1567,03521.88%
AAPL240607P001800002024-05-21 9:39AM EDT2024-06-070.220.220.23-0.02-8.33%11810,41219.56%
AAPL240614P001800002024-05-21 9:41AM EDT2024-06-140.580.560.58-0.05-7.94%62,08221.01%
AAPL240621P001800002024-05-21 9:40AM EDT2024-06-210.670.670.69-0.07-9.21%7169,94619.56%
AAPL240628P001800002024-05-21 9:30AM EDT2024-06-280.890.790.820.00-11,25818.70%
AAPL240719P001800002024-05-21 9:39AM EDT2024-07-191.241.241.26-0.11-8.15%4126,11317.48%
AAPL240816P001800002024-05-21 9:38AM EDT2024-08-162.452.442.49-0.16-6.13%2416,73319.10%
AAPL240920P001800002024-05-21 9:42AM EDT2024-09-203.253.203.30-0.15-4.23%1526,29618.49%
AAPL241018P001800002024-05-20 3:51PM EDT2024-10-184.103.853.950.00-1062,17218.31%
AAPL241115P001800002024-05-21 9:35AM EDT2024-11-155.145.005.15-0.18-3.38%81,57919.46%
AAPL241220P001800002024-05-20 3:30PM EDT2024-12-205.855.705.850.00-27314,88819.18%
AAPL250117P001800002024-05-20 3:59PM EDT2025-01-176.496.156.350.00-75751,18918.95%
AAPL250321P001800002024-05-20 2:53PM EDT2025-03-217.807.607.75+0.05+0.65%16,73319.13%
AAPL250620P001800002024-05-20 3:53PM EDT2025-06-209.709.409.550.00-1329,37919.28%
AAPL250919P001800002024-05-20 2:14PM EDT2025-09-1910.9810.9011.100.00-7035819.29%
AAPL251219P001800002024-05-20 11:43AM EDT2025-12-1912.4011.7512.450.00-175,81919.23%
AAPL260116P001800002024-05-20 1:44PM EDT2026-01-1612.6512.4512.700.00-373,45419.05%
AAPL260618P001800002024-05-16 12:29PM EDT2026-06-1815.0414.3014.650.00-583418.92%
AAPL261218P001800002024-05-20 3:09PM EDT2026-12-1816.4816.0017.400.00-115019.38%