Mercados españoles abiertos en 6 hrs 33 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,66+1,26 (+0,73%)
Al cierre: 04:00PM EDT
173,27 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006C002000002023-10-04 2:46PM EDT2023-10-060.010.000.010.00-124,89165.63%
AAPL231013C002000002023-10-04 3:55PM EDT2023-10-130.010.000.010.00-133,38033.20%
AAPL231020C002000002023-10-04 3:59PM EDT2023-10-200.030.020.03+0.01+50.00%53167,86428.13%
AAPL231027C002000002023-10-04 3:54PM EDT2023-10-270.040.040.050.00-913,53725.00%
AAPL231103C002000002023-10-04 3:32PM EDT2023-11-030.150.140.15-0.01-6.25%17855125.83%
AAPL231110C002000002023-10-04 3:14PM EDT2023-11-100.210.180.23+0.01+5.00%2052425.10%
AAPL231117C002000002023-10-04 3:57PM EDT2023-11-170.300.260.30+0.01+3.45%3,87523,70824.20%
AAPL231215C002000002023-10-04 3:58PM EDT2023-12-150.740.700.76+0.04+5.71%1,21548,01823.27%
AAPL240119C002000002023-10-04 3:52PM EDT2024-01-191.511.441.53+0.09+6.34%1,42470,96923.21%
AAPL240216C002000002023-10-04 3:57PM EDT2024-02-162.612.492.65+0.21+8.75%1243,52924.85%
AAPL240315C002000002023-10-04 3:51PM EDT2024-03-153.533.353.55+0.23+6.97%61613,82325.29%
AAPL240419C002000002023-10-04 2:38PM EDT2024-04-194.654.554.75+0.45+10.71%183,09425.94%
AAPL240621C002000002023-10-04 3:36PM EDT2024-06-217.236.957.20+0.56+8.40%9621,28727.50%
AAPL240920C002000002023-10-04 3:45PM EDT2024-09-2010.3110.0010.30+0.52+5.31%4411,31128.66%
AAPL241220C002000002023-10-04 3:34PM EDT2024-12-2013.5513.2014.60+0.74+5.78%601,62331.43%
AAPL250117C002000002023-10-04 3:25PM EDT2025-01-1714.5014.1014.80+0.65+4.69%7617,43630.74%
AAPL250620C002000002023-10-04 12:48PM EDT2025-06-2018.5717.7519.95+0.32+1.75%151,74632.46%
AAPL251219C002000002023-10-04 3:24PM EDT2025-12-1923.7022.5024.55+0.70+3.04%1055,20533.04%
AAPL260116C002000002023-10-04 3:59PM EDT2026-01-1624.5022.0025.00+0.65+2.73%3141,11032.91%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006P002000002023-10-02 12:44PM EDT2023-10-0626.5625.0527.850.00-2195.12%
AAPL231013P002000002023-09-26 3:20PM EDT2023-10-1328.0925.0027.900.00-1180.49%
AAPL231020P002000002023-10-04 2:50PM EDT2023-10-2026.8525.0527.85-1.20-4.28%5324959.77%
AAPL231027P002000002023-10-02 11:57AM EDT2023-10-2727.9024.6028.40+0.84+3.10%1155.10%
AAPL231103P002000002023-10-03 12:20PM EDT2023-11-0327.4424.5028.300.00-1247.46%
AAPL231117P002000002023-10-04 2:43PM EDT2023-11-1727.7024.5027.55-0.10-0.36%3,19123333.77%
AAPL231215P002000002023-10-04 3:18PM EDT2023-12-1526.4025.6526.90-1.65-5.88%63621.66%
AAPL240119P002000002023-10-04 12:52PM EDT2024-01-1926.8425.8028.25-1.35-4.79%71,45924.93%
AAPL240216P002000002023-10-02 10:14AM EDT2024-02-1626.6526.2027.600.00-730119.52%
AAPL240315P002000002023-10-04 10:34AM EDT2024-03-1527.5626.3527.65-0.64-2.27%54,09717.97%
AAPL240419P002000002023-09-29 1:36PM EDT2024-04-1929.1626.2027.950.00-204717.37%
AAPL240621P002000002023-10-04 1:47PM EDT2024-06-2128.7628.0529.55-0.97-3.26%25,52519.24%
AAPL240920P002000002023-09-29 10:13AM EDT2024-09-2029.7327.7029.800.00-92,76617.07%
AAPL241220P002000002023-10-03 2:16PM EDT2024-12-2031.5029.4031.20-0.22-0.69%322,17617.56%
AAPL250117P002000002023-10-03 10:36AM EDT2025-01-1732.2029.3532.800.00-17,69119.43%
AAPL250620P002000002023-09-29 2:40PM EDT2025-06-2034.7030.7533.450.00-321317.69%
AAPL251219P002000002023-09-28 12:15PM EDT2025-12-1934.3832.3036.20-0.72-2.05%12,56818.51%
AAPL260116P002000002023-10-04 11:53AM EDT2026-01-1634.2832.0037.00-0.38-1.10%28819.01%