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
190.43 -0.46 (-0.24%)
Fuera de horario: 05:30PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C002000002024-05-22 3:59PM EDT2024-05-240.030.020.03-0.01-25.00%8,88518,68524.61%
AAPL240531C002000002024-05-22 3:59PM EDT2024-05-310.120.110.12-0.05-29.41%6,27314,12117.24%
AAPL240607C002000002024-05-22 3:57PM EDT2024-06-070.320.290.36-0.11-25.58%2,73320,21917.16%
AAPL240614C002000002024-05-22 3:59PM EDT2024-06-141.000.931.05-0.23-18.70%6,53020,68620.44%
AAPL240621C002000002024-05-22 3:59PM EDT2024-06-211.171.141.28-0.27-18.75%9,66874,57319.43%
AAPL240628C002000002024-05-22 3:59PM EDT2024-06-281.431.101.71-0.30-17.34%2,3612,01919.86%
AAPL240719C002000002024-05-22 3:59PM EDT2024-07-192.302.322.40-0.40-14.81%2,80025,58418.70%
AAPL240816C002000002024-05-22 3:59PM EDT2024-08-164.224.154.30-0.51-10.78%2,02225,94521.14%
AAPL240920C002000002024-05-22 3:56PM EDT2024-09-205.805.705.85-0.60-9.37%1,25737,55821.60%
AAPL241018C002000002024-05-22 3:57PM EDT2024-10-187.057.007.15-0.70-9.03%1,0745,68922.25%
AAPL241115C002000002024-05-22 2:23PM EDT2024-11-158.707.859.90-0.95-9.84%1405,16025.71%
AAPL241220C002000002024-05-22 3:40PM EDT2024-12-2010.4510.2511.25-0.60-5.43%22812,42525.85%
AAPL250117C002000002024-05-22 3:58PM EDT2025-01-1711.3511.3011.60-0.80-6.58%81946,02024.87%
AAPL250321C002000002024-05-22 3:30PM EDT2025-03-2114.4514.1515.10-0.60-3.99%927,09327.20%
AAPL250620C002000002024-05-22 3:31PM EDT2025-06-2018.2017.0018.85-0.75-3.96%567,90828.60%
AAPL250919C002000002024-05-22 3:32PM EDT2025-09-1921.5020.2522.50-0.61-2.76%291,67629.93%
AAPL251219C002000002024-05-22 1:40PM EDT2025-12-1924.5023.9024.75-0.70-2.78%276,79329.82%
AAPL260116C002000002024-05-22 3:49PM EDT2026-01-1624.5724.8026.40+2.07+9.20%598,40730.81%
AAPL260618C002000002024-05-22 3:05PM EDT2026-06-1829.6728.5530.60-0.93-3.04%133,62931.37%
AAPL261218C002000002024-05-22 2:35PM EDT2026-12-1834.1033.5036.00-0.97-2.77%2663,60132.62%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P002000002024-05-22 2:58PM EDT2024-05-249.208.2510.15+1.61+21.21%1,49812957.81%
AAPL240531P002000002024-05-22 3:31PM EDT2024-05-319.038.4510.25+1.50+19.92%891,02632.81%
AAPL240607P002000002024-05-22 3:06PM EDT2024-06-079.128.559.35+1.72+23.24%88515.60%
AAPL240614P002000002024-05-22 1:55PM EDT2024-06-149.608.909.65+1.58+19.70%4311516.36%
AAPL240621P002000002024-05-22 3:58PM EDT2024-06-219.509.159.70+1.30+15.85%866,90814.80%
AAPL240628P002000002024-05-22 1:17PM EDT2024-06-289.159.409.80+0.85+10.24%133014.06%
AAPL240719P002000002024-05-22 3:49PM EDT2024-07-1910.209.5510.20+1.39+15.78%3363213.28%
AAPL240816P002000002024-05-22 3:03PM EDT2024-08-1611.1510.7011.55+1.25+12.63%3971015.57%
AAPL240920P002000002024-05-22 3:40PM EDT2024-09-2011.7511.4512.30+0.77+7.01%2502,90815.11%
AAPL241018P002000002024-05-22 2:06PM EDT2024-10-1812.6012.1512.55+1.12+9.76%1197914.20%
AAPL241115P002000002024-05-22 1:36PM EDT2024-11-1513.3513.1514.05+0.80+6.37%1,09634116.11%
AAPL241220P002000002024-05-22 3:15PM EDT2024-12-2014.3013.8014.70+1.05+7.92%193,54915.91%
AAPL250117P002000002024-05-22 3:49PM EDT2025-01-1714.8514.2015.85+1.10+8.00%57512,39416.90%
AAPL250321P002000002024-05-22 2:08PM EDT2025-03-2116.1914.9017.25+1.09+7.22%4459717.13%
AAPL250620P002000002024-05-21 10:55AM EDT2025-06-2017.2315.5019.050.00-105,01517.34%
AAPL250919P002000002024-05-22 1:23PM EDT2025-09-1919.1519.0020.70-0.10-0.52%214117.54%
AAPL251219P002000002024-05-22 2:42PM EDT2025-12-1920.8520.4522.00+0.70+3.47%123,58417.47%
AAPL260116P002000002024-05-22 2:01PM EDT2026-01-1621.0020.0023.50+0.60+2.94%151,53818.59%
AAPL260618P002000002024-05-21 11:12AM EDT2026-06-1822.3022.3523.500.00-49616.62%
AAPL261218P002000002024-05-22 2:59PM EDT2026-12-1824.5024.1525.25+0.13+0.53%621116.35%