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
190.65 -0.25 (-0.13%)
Fuera de horario: 04:55PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:210.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C002100002024-05-21 11:50AM EDT2024-05-240.010.000.010.00-41,97439.84%
AAPL240531C002100002024-05-22 2:00PM EDT2024-05-310.030.010.030.00-311,16925.00%
AAPL240607C002100002024-05-22 2:59PM EDT2024-06-070.060.020.08-0.01-14.29%152,87022.07%
AAPL240614C002100002024-05-22 3:47PM EDT2024-06-140.200.200.25-0.04-16.67%5457,01722.75%
AAPL240621C002100002024-05-22 3:51PM EDT2024-06-210.270.220.30-0.03-10.00%70629,63820.80%
AAPL240628C002100002024-05-22 3:29PM EDT2024-06-280.340.330.36-0.06-15.00%1521,14319.56%
AAPL240719C002100002024-05-22 3:53PM EDT2024-07-190.690.650.74-0.09-11.54%82512,94718.75%
AAPL240816C002100002024-05-22 3:59PM EDT2024-08-161.741.721.97-0.28-13.86%2,79714,94621.08%
AAPL240920C002100002024-05-22 3:58PM EDT2024-09-202.712.283.50-0.40-12.86%31225,14422.46%
AAPL241018C002100002024-05-22 2:33PM EDT2024-10-183.593.603.75-0.46-11.36%205,62120.89%
AAPL241115C002100002024-05-22 3:54PM EDT2024-11-155.154.855.35-0.63-10.90%4003,72922.74%
AAPL241220C002100002024-05-22 3:23PM EDT2024-12-206.406.356.85-0.60-8.57%1617,05523.67%
AAPL250117C002100002024-05-22 3:25PM EDT2025-01-177.427.007.75-0.58-7.25%38321,94423.84%
AAPL250321C002100002024-05-22 11:41AM EDT2025-03-2110.388.0011.15-0.21-1.98%156,33226.40%
AAPL250620C002100002024-05-22 2:33PM EDT2025-06-2013.5513.4514.70-0.80-5.57%234,99727.75%
AAPL250919C002100002024-05-22 12:50PM EDT2025-09-1916.9515.6018.00-0.60-3.42%41,85228.82%
AAPL251219C002100002024-05-22 11:51AM EDT2025-12-1919.5019.4520.90-1.08-5.25%274,64129.49%
AAPL260116C002100002024-05-22 10:07AM EDT2026-01-1621.5019.7021.300.00-13,88729.21%
AAPL260618C002100002024-05-21 12:05PM EDT2026-06-1825.6624.8526.300.00-401,10830.65%
AAPL261218C002100002024-05-22 2:03PM EDT2026-12-1829.2229.1030.40-1.10-3.63%1601,54930.86%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P002100002024-05-22 3:03PM EDT2024-05-2419.0518.7019.50+1.57+8.98%801571.29%
AAPL240531P002100002024-05-22 3:03PM EDT2024-05-3119.0518.6019.55+0.10+0.53%44540.14%
AAPL240607P002100002024-05-22 12:48PM EDT2024-06-0718.6018.6019.65-1.16-5.87%2132.32%
AAPL240614P002100002024-05-22 2:38PM EDT2024-06-1419.1518.6020.35+0.42+2.24%21534.35%
AAPL240621P002100002024-05-22 3:49PM EDT2024-06-2119.2017.8520.25+1.66+9.46%9,07387929.44%
AAPL240719P002100002024-05-22 12:53PM EDT2024-07-1918.7518.5019.70+1.19+6.78%47236717.76%
AAPL240816P002100002024-05-22 12:33PM EDT2024-08-1618.5318.8019.70+0.88+4.99%532914.64%
AAPL240920P002100002024-05-21 1:12PM EDT2024-09-2018.3019.0019.750.00-2213612.62%
AAPL241018P002100002024-05-22 2:35PM EDT2024-10-1819.8519.2020.20+0.44+2.27%18113.22%
AAPL241115P002100002024-05-20 3:55PM EDT2024-11-1520.3419.9020.850.00-11514.15%
AAPL241220P002100002024-05-22 11:55AM EDT2024-12-2020.0920.4021.15-1.17-5.50%113013.70%
AAPL250117P002100002024-05-21 3:59PM EDT2025-01-1719.7720.7021.50-0.23-1.15%260113.68%
AAPL250321P002100002024-05-16 11:45AM EDT2025-03-2122.6620.6522.500.00-215014.08%
AAPL250620P002100002024-05-21 3:35PM EDT2025-06-2022.6022.5024.80+0.10+0.44%191315.79%
AAPL250919P002100002024-05-20 2:14PM EDT2025-09-1924.6624.5026.250.00-221616.07%
AAPL251219P002100002024-05-21 2:23PM EDT2025-12-1925.0024.8526.550.00-173,17415.10%
AAPL260116P002100002024-05-20 2:21PM EDT2026-01-1626.2224.0528.650.00-238117.04%
AAPL260618P002100002024-05-20 1:09PM EDT2026-06-1827.3627.4528.650.00-11033815.23%
AAPL261218P002100002024-05-22 2:55PM EDT2026-12-1829.9528.5030.35+1.05+3.63%116115.12%