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
190.89 -0.01 (-0.01%)
Fuera de horario: 04:46PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:185.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001850002024-05-22 3:59PM EDT2024-05-246.105.507.20-1.60-20.78%66312,58351.27%
AAPL240531C001850002024-05-22 3:52PM EDT2024-05-316.105.606.95-1.79-22.69%66915,67825.49%
AAPL240607C001850002024-05-22 3:55PM EDT2024-06-077.006.907.55-1.25-15.15%3285,88424.18%
AAPL240614C001850002024-05-22 3:43PM EDT2024-06-147.967.908.40-1.14-12.53%4325,71025.46%
AAPL240621C001850002024-05-22 3:59PM EDT2024-06-218.358.259.25-1.15-12.11%73555,96326.69%
AAPL240628C001850002024-05-22 3:37PM EDT2024-06-288.708.508.90-1.23-12.39%36484222.52%
AAPL240719C001850002024-05-22 3:57PM EDT2024-07-1910.009.9510.15-1.08-9.75%31918,90822.55%
AAPL240816C001850002024-05-22 3:45PM EDT2024-08-1611.9511.6512.75-1.35-10.15%26014,96425.99%
AAPL240920C001850002024-05-22 3:21PM EDT2024-09-2013.7313.8014.25-1.12-7.54%4415,96025.51%
AAPL241018C001850002024-05-22 3:50PM EDT2024-10-1815.3915.2515.85-0.97-5.93%293,27726.41%
AAPL241115C001850002024-05-22 1:12PM EDT2024-11-1516.8017.1018.30-1.59-8.65%522,03429.01%
AAPL241220C001850002024-05-22 3:08PM EDT2024-12-2018.6518.5519.15-1.10-5.57%298,03728.03%
AAPL250117C001850002024-05-22 3:58PM EDT2025-01-1719.8519.1020.15-1.15-5.48%10920,10528.02%
AAPL250321C001850002024-05-22 3:42PM EDT2025-03-2122.8021.7523.65-0.95-4.00%477,84730.14%
AAPL250620C001850002024-05-22 2:53PM EDT2025-06-2026.2525.6527.00-1.25-4.55%322,83830.81%
AAPL250919C001850002024-05-22 3:33PM EDT2025-09-1929.8029.3530.75-0.74-2.42%51,94532.19%
AAPL251219C001850002024-05-22 12:55PM EDT2025-12-1932.9031.0033.05-0.41-1.23%23,06032.03%
AAPL260116C001850002024-05-22 3:50PM EDT2026-01-1633.1032.7535.45-1.19-3.47%62,28133.83%
AAPL260618C001850002024-05-22 10:14AM EDT2026-06-1839.0036.1538.50+0.46+1.19%41,35033.13%
AAPL261218C001850002024-05-20 3:51PM EDT2026-12-1842.1541.2542.800.00-623633.43%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001850002024-05-22 3:59PM EDT2024-05-240.070.060.08+0.01+16.67%5,93012,24121.29%
AAPL240531P001850002024-05-22 3:55PM EDT2024-05-310.290.280.30+0.08+38.10%3,1138,79716.21%
AAPL240607P001850002024-05-22 3:52PM EDT2024-06-070.590.540.62+0.18+43.90%2,48410,51015.81%
AAPL240614P001850002024-05-22 3:51PM EDT2024-06-141.511.191.57+0.45+42.45%3972,76419.85%
AAPL240621P001850002024-05-22 3:59PM EDT2024-06-211.571.461.70+0.35+28.69%7,17827,44518.19%
AAPL240628P001850002024-05-22 3:49PM EDT2024-06-281.791.401.84+0.37+26.06%29710,74517.12%
AAPL240719P001850002024-05-22 3:57PM EDT2024-07-192.472.282.46+0.49+24.75%2,33814,92516.10%
AAPL240816P001850002024-05-22 3:58PM EDT2024-08-163.953.854.00+0.50+14.49%26322,50517.85%
AAPL240920P001850002024-05-22 3:55PM EDT2024-09-204.854.754.90+0.60+14.12%47318,16117.27%
AAPL241018P001850002024-05-22 3:14PM EDT2024-10-185.604.905.65+0.50+9.80%801,94817.22%
AAPL241115P001850002024-05-22 2:12PM EDT2024-11-156.886.806.95+0.50+7.84%51,55118.38%
AAPL241220P001850002024-05-22 1:54PM EDT2024-12-207.586.507.65+0.60+8.60%499,53818.06%
AAPL250117P001850002024-05-22 1:53PM EDT2025-01-178.007.559.60+0.50+6.67%8425,45420.26%
AAPL250321P001850002024-05-22 3:32PM EDT2025-03-219.457.4510.60+0.54+6.06%171,52619.54%
AAPL250620P001850002024-05-22 3:06PM EDT2025-06-2011.5010.7012.50+0.70+6.48%136,16719.62%
AAPL250919P001850002024-05-22 2:29PM EDT2025-09-1913.0712.8014.10+0.64+5.15%1824619.57%
AAPL251219P001850002024-05-22 3:02PM EDT2025-12-1914.2513.6014.80+0.50+3.64%551,75618.72%
AAPL260116P001850002024-05-22 12:40PM EDT2026-01-1614.3514.4515.80+0.14+0.99%143,31519.34%
AAPL260618P001850002024-05-21 10:57AM EDT2026-06-1816.2515.9516.750.00-147918.17%
AAPL261218P001850002024-05-20 3:09PM EDT2026-12-1818.2817.8018.900.00-109218.13%