U.S. markets close in 5 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.37+1.33 (+0.70%)
A partir del 10:02AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:205.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C002050002024-05-21 9:43AM EDT2024-05-240.010.010.020.00-1693,36626.37%
AAPL240531C002050002024-05-21 9:46AM EDT2024-05-310.060.050.06+0.01+25.00%734,09018.65%
AAPL240607C002050002024-05-21 9:36AM EDT2024-06-070.130.140.150.00-1212,02417.19%
AAPL240614C002050002024-05-21 9:38AM EDT2024-06-140.500.480.50+0.10+25.00%2345,39919.31%
AAPL240621C002050002024-05-21 9:45AM EDT2024-06-210.610.600.61+0.10+20.00%14630,90718.07%
AAPL240628C002050002024-05-21 9:44AM EDT2024-06-280.770.740.78+0.12+18.46%221,27217.63%
AAPL240719C002050002024-05-21 9:45AM EDT2024-07-191.381.351.38+0.15+12.20%22222,45517.29%
AAPL240816C002050002024-05-21 9:46AM EDT2024-08-162.962.922.98+0.25+9.23%2720,49619.81%
AAPL240920C002050002024-05-21 9:31AM EDT2024-09-204.104.204.30+0.12+3.02%215,78620.18%
AAPL241018C002050002024-05-21 9:36AM EDT2024-10-185.305.355.45+0.05+0.95%14,87520.79%
AAPL241115C002050002024-05-20 3:56PM EDT2024-11-156.907.157.300.00-172,83122.77%
AAPL241220C002050002024-05-20 3:50PM EDT2024-12-208.328.458.600.00-805,08123.13%
AAPL250117C002050002024-05-20 3:53PM EDT2025-01-179.289.659.800.00-18217,75323.73%
AAPL250321C002050002024-05-20 3:56PM EDT2025-03-2112.0012.3512.550.00-217,89525.13%
AAPL250620C002050002024-05-20 3:57PM EDT2025-06-2015.7516.0516.250.00-466,47426.72%
AAPL250919C002050002024-05-20 10:45AM EDT2025-09-1919.1919.1019.550.00-662527.82%
AAPL251219C002050002024-05-21 9:40AM EDT2025-12-1922.4322.2522.80+0.22+0.99%11,12528.90%
AAPL260116C002050002024-05-20 3:17PM EDT2026-01-1623.0622.9023.500.00-232,44128.93%
AAPL260618C002050002024-05-20 1:53PM EDT2026-06-1827.7227.6028.000.00-146,30029.92%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P002050002024-05-20 2:54PM EDT2024-05-2413.7512.8513.550.00-1,3107750.10%
AAPL240531P002050002024-05-20 2:54PM EDT2024-05-3113.7512.9013.350.00-1868532.40%
AAPL240607P002050002024-05-15 11:16AM EDT2024-06-0715.1013.1013.500.00--126.88%
AAPL240614P002050002024-05-21 9:40AM EDT2024-06-1413.3013.1513.40-0.20-1.48%101921.95%
AAPL240621P002050002024-05-20 2:59PM EDT2024-06-2113.8613.1513.500.00-432120.17%
AAPL240628P002050002024-05-20 12:58PM EDT2024-06-2813.4013.1513.500.00-2518.27%
AAPL240719P002050002024-05-20 3:51PM EDT2024-07-1914.2512.9013.600.00-916015.27%
AAPL240816P002050002024-05-20 2:34PM EDT2024-08-1614.4013.5014.750.00-22616.98%
AAPL240920P002050002024-05-20 1:26PM EDT2024-09-2014.7514.5014.900.00-1283,21014.80%
AAPL241018P002050002024-05-20 2:54PM EDT2024-10-1815.4614.6515.250.00-414114.25%
AAPL241115P002050002024-05-15 11:28AM EDT2024-11-1517.6515.9516.200.00-14312915.20%
AAPL241220P002050002024-05-20 2:22PM EDT2024-12-2017.0716.4017.000.00-662415.45%
AAPL250117P002050002024-05-20 3:40PM EDT2025-01-1717.4016.8017.250.00-1643,53714.98%
AAPL250321P002050002024-05-20 1:48PM EDT2025-03-2118.5018.2018.500.00-12015.30%
AAPL250620P002050002024-05-17 9:36AM EDT2025-06-2021.2019.9520.250.00-202,74815.75%
AAPL250919P002050002024-05-17 10:18AM EDT2025-09-1922.5021.3521.850.00-132616.08%
AAPL251219P002050002024-05-20 1:10PM EDT2025-12-1922.9122.7023.350.00-151,77416.36%
AAPL260116P002050002024-05-20 11:38AM EDT2026-01-1623.5022.8523.350.00-1265315.98%
AAPL260618P002050002024-05-20 1:09PM EDT2026-06-1825.2524.4025.500.00-11015616.26%