U.S. markets close in 3 hours 10 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.29-1.06 (-0.55%)
A partir del 12:50PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C001900002024-05-22 12:34PM EDT2024-05-242.232.182.24-0.65-22.57%7,61514,11521.88%
AAPL240531C001900002024-05-22 12:33PM EDT2024-05-312.962.922.96-0.63-17.55%2,30910,79417.92%
AAPL240607C001900002024-05-22 12:25PM EDT2024-06-073.603.603.70-0.60-14.29%1,08310,57118.35%
AAPL240614C001900002024-05-22 12:29PM EDT2024-06-144.904.905.00-0.53-9.76%73516,79622.17%
AAPL240621C001900002024-05-22 12:33PM EDT2024-06-215.305.255.30-0.53-9.09%1,59459,71520.87%
AAPL240628C001900002024-05-22 12:32PM EDT2024-06-285.755.655.75-0.55-8.80%871,09620.70%
AAPL240719C001900002024-05-22 12:33PM EDT2024-07-197.006.957.00-0.50-6.68%4,26729,24320.72%
AAPL240816C001900002024-05-22 12:29PM EDT2024-08-169.249.209.35-0.58-5.91%40020,08723.41%
AAPL240920C001900002024-05-22 12:17PM EDT2024-09-2011.1011.0011.15-0.47-4.06%15821,41423.87%
AAPL241018C001900002024-05-22 12:17PM EDT2024-10-1812.5712.5012.60-0.58-4.41%1436,16024.51%
AAPL241115C001900002024-05-22 12:00PM EDT2024-11-1514.6214.4014.55-0.48-3.18%123,98126.19%
AAPL241220C001900002024-05-22 10:38AM EDT2024-12-2016.1516.0016.10-0.55-3.29%3411,13826.62%
AAPL250117C001900002024-05-22 12:25PM EDT2025-01-1717.2017.1517.30-0.74-4.12%8353,68026.98%
AAPL250321C001900002024-05-22 11:36AM EDT2025-03-2120.1019.9520.10-0.60-2.90%125,83828.09%
AAPL250620C001900002024-05-22 11:21AM EDT2025-06-2023.8523.7023.90-0.58-2.37%997,65029.49%
AAPL250919C001900002024-05-22 11:14AM EDT2025-09-1927.1826.9527.15-0.67-2.41%2275030.34%
AAPL251219C001900002024-05-22 12:16PM EDT2025-12-1930.1029.9030.35-0.50-1.63%22,89231.24%
AAPL260116C001900002024-05-22 10:57AM EDT2026-01-1631.2730.7531.15-0.15-0.48%166,06931.35%
AAPL260618C001900002024-05-22 11:39AM EDT2026-06-1835.5935.1035.70-0.20-0.56%214,91932.25%
AAPL261218C001900002024-05-22 12:27PM EDT2026-12-1839.7439.5040.90-0.65-1.61%1175333.34%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P001900002024-05-22 12:34PM EDT2024-05-240.410.400.42+0.06+17.14%21,10522,65613.43%
AAPL240531P001900002024-05-22 12:34PM EDT2024-05-311.001.011.02+0.12+13.64%9,16814,43012.57%
AAPL240607P001900002024-05-22 12:34PM EDT2024-06-071.501.491.51+0.18+13.74%1,3726,38012.75%
AAPL240614P001900002024-05-22 12:30PM EDT2024-06-142.632.592.63+0.28+11.91%27211,30216.59%
AAPL240621P001900002024-05-22 12:33PM EDT2024-06-212.772.752.78+0.21+8.20%75324,37215.28%
AAPL240628P001900002024-05-22 12:27PM EDT2024-06-283.042.983.05+0.29+10.55%1955,35214.92%
AAPL240719P001900002024-05-22 12:26PM EDT2024-07-193.703.653.70+0.30+8.82%2,5746,83514.12%
AAPL240816P001900002024-05-22 12:32PM EDT2024-08-165.355.305.35+0.40+8.08%2726,83516.10%
AAPL240920P001900002024-05-22 11:57AM EDT2024-09-206.306.256.30+0.25+4.13%8113,70815.76%
AAPL241018P001900002024-05-22 10:57AM EDT2024-10-186.857.007.10+0.15+2.24%121,29215.86%
AAPL241115P001900002024-05-22 12:32PM EDT2024-11-158.358.308.40+0.35+4.38%351,15217.02%
AAPL241220P001900002024-05-22 10:35AM EDT2024-12-208.909.009.15+0.25+2.89%18021,56716.86%
AAPL250117P001900002024-05-22 11:29AM EDT2025-01-179.359.509.65+0.11+1.19%16423,97516.66%
AAPL250321P001900002024-05-22 12:31PM EDT2025-03-2111.1011.0011.10+0.40+3.74%1487016.93%
AAPL250620P001900002024-05-22 11:56AM EDT2025-06-2012.9312.9013.05+0.21+1.65%1,6014,58017.33%
AAPL250919P001900002024-05-22 9:30AM EDT2025-09-1914.3214.4014.65+0.02+0.14%546317.46%
AAPL251219P001900002024-05-21 2:13PM EDT2025-12-1915.6015.7516.150.00-42,86817.61%
AAPL260116P001900002024-05-22 12:27PM EDT2026-01-1616.3516.1016.40+0.30+1.87%411,89217.45%
AAPL260618P001900002024-05-21 9:55AM EDT2026-06-1818.1218.0018.350.00-12,35817.39%
AAPL261218P001900002024-05-21 3:06PM EDT2026-12-1819.8719.7020.45+0.07+0.35%442217.35%