U.S. markets close in 2 hours 34 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.46-0.89 (-0.46%)
A partir del 01:26PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:215.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524C002150002024-05-21 1:12PM EDT2024-05-240.010.000.010.00-51,26047.66%
AAPL240531C002150002024-05-22 11:53AM EDT2024-05-310.010.010.020.00-2281228.13%
AAPL240607C002150002024-05-22 9:30AM EDT2024-06-070.040.030.040.00-10171623.63%
AAPL240614C002150002024-05-22 12:35PM EDT2024-06-140.120.110.12-0.01-7.69%7078823.29%
AAPL240621C002150002024-05-22 12:55PM EDT2024-06-210.140.130.14-0.02-12.50%11017,57121.00%
AAPL240628C002150002024-05-22 12:37PM EDT2024-06-280.190.180.19-0.02-9.52%4720020.02%
AAPL240719C002150002024-05-22 12:51PM EDT2024-07-190.380.380.39-0.06-13.64%16011,03718.53%
AAPL240816C002150002024-05-22 1:05PM EDT2024-08-161.061.051.09-0.21-16.54%5610,29619.74%
AAPL240920C002150002024-05-22 11:52AM EDT2024-09-201.881.771.83-0.17-8.29%488,02919.59%
AAPL241018C002150002024-05-22 12:26PM EDT2024-10-182.682.562.61-0.11-3.94%1441,21120.06%
AAPL241115C002150002024-05-21 1:08PM EDT2024-11-154.203.854.000.00-231,26421.88%
AAPL241220C002150002024-05-22 1:09PM EDT2024-12-205.004.955.05-0.40-7.41%286,42822.21%
AAPL250117C002150002024-05-22 12:43PM EDT2025-01-176.045.805.90-0.26-4.13%6813,70922.49%
AAPL250321C002150002024-05-21 10:50AM EDT2025-03-218.688.208.30+0.13+1.52%31,60823.89%
AAPL250620C002150002024-05-22 10:59AM EDT2025-06-2011.9211.6011.80-0.38-3.09%77,44925.65%
AAPL250919C002150002024-05-21 3:45PM EDT2025-09-1915.4814.7014.950.00-121,72526.82%
AAPL251219C002150002024-05-21 3:27PM EDT2025-12-1918.3817.5517.950.00-96,14427.79%
AAPL260116C002150002024-05-22 10:36AM EDT2026-01-1619.3818.4518.65+0.33+1.73%22,24927.86%
AAPL260618C002150002024-05-21 3:19PM EDT2026-06-1823.6522.5523.300.00-132129.14%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL240524P002150002024-05-22 10:14AM EDT2024-05-2422.2023.5024.00-0.28-1.25%1172.66%
AAPL240607P002150002024-05-15 9:32AM EDT2024-06-0727.2323.8024.000.00-15035.84%
AAPL240621P002150002024-05-22 9:39AM EDT2024-06-2122.4523.5524.000.00-122526.56%
AAPL240628P002150002024-05-13 10:51AM EDT2024-06-2823.0723.6024.10-5.73-19.90%1125.11%
AAPL240719P002150002024-05-20 3:50PM EDT2024-07-1923.8523.3024.050.00-1119.73%
AAPL240816P002150002024-05-21 1:01PM EDT2024-08-1622.3023.6524.10-0.55-2.41%12316.61%
AAPL240920P002150002024-05-21 9:30AM EDT2024-09-2023.8223.7024.000.00-5613.42%
AAPL241018P002150002024-05-15 12:32PM EDT2024-10-1824.8523.4524.050.00-11212.40%
AAPL241115P002150002024-05-20 3:53PM EDT2024-11-1524.4124.0024.450.00-1113.16%
AAPL241220P002150002024-05-13 12:41PM EDT2024-12-2028.6024.1524.850.00-1113.36%
AAPL250117P002150002024-05-21 1:04PM EDT2025-01-1723.4724.4524.95-0.43-1.80%119812.85%
AAPL250321P002150002024-05-21 3:58PM EDT2025-03-2124.8524.3026.250.00-718214.33%
AAPL250620P002150002024-05-21 11:04AM EDT2025-06-2025.9026.3027.100.00-1034214.01%
AAPL250919P002150002024-05-20 10:50AM EDT2025-09-1927.7926.3528.850.00-61,13615.09%
AAPL251219P002150002024-05-21 2:39PM EDT2025-12-1928.4827.2029.350.00-54,78814.46%
AAPL260116P002150002024-05-15 3:51PM EDT2026-01-1630.2528.4030.450.00-559315.40%
AAPL260618P002150002024-05-14 11:27AM EDT2026-06-1833.7030.4531.150.00-210014.48%