Mercados españoles abiertos en 5 hrs 53 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,40-1,35 (-0,78%)
Al cierre: 04:00PM EDT
170,88 -1,52 (-0,88%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006C001000002023-09-29 3:35PM EDT2023-10-0671.3672.1072.850.00-77248.44%
AAPL231013C001000002023-10-03 3:59PM EDT2023-10-1372.3072.2573.00+0.88+1.23%23157.23%
AAPL231020C001000002023-10-03 3:44PM EDT2023-10-2072.4572.4573.05-0.05-0.07%1660129.20%
AAPL231027C001000002023-10-03 11:26AM EDT2023-10-2772.1272.7073.05+0.92+1.29%62114.45%
AAPL231117C001000002023-09-28 2:02PM EDT2023-11-1771.3673.0073.250.00-169890.33%
AAPL231215C001000002023-09-27 12:20PM EDT2023-12-1570.9573.3573.700.00-398577.56%
AAPL240119C001000002023-10-03 3:34PM EDT2024-01-1973.5974.0574.40-1.96-2.59%37,41771.26%
AAPL240216C001000002023-09-18 2:23PM EDT2024-02-1681.6574.2075.000.00-2266.58%
AAPL240315C001000002023-09-29 12:17PM EDT2024-03-1575.3574.9075.25+0.85+1.14%137763.87%
AAPL240419C001000002023-09-28 9:52AM EDT2024-04-1975.9675.4076.05+3.46+4.77%11661.66%
AAPL240621C001000002023-09-29 3:46PM EDT2024-06-2174.0076.5077.000.00-75,82958.32%
AAPL240920C001000002023-10-02 10:03AM EDT2024-09-2077.8877.9578.40-1.52-1.91%21,86755.21%
AAPL241220C001000002023-09-18 11:22AM EDT2024-12-2084.8079.2079.900.00-1553.17%
AAPL250117C001000002023-10-03 9:30AM EDT2025-01-1779.5079.9080.25-1.00-1.24%25,60952.97%
AAPL250620C001000002023-10-02 10:06AM EDT2025-06-2084.0281.9582.550.00-424750.82%
AAPL251219C001000002023-10-03 2:19PM EDT2025-12-1983.7484.1584.80-1.05-1.24%21,61349.43%
AAPL260116C001000002023-10-03 3:50PM EDT2026-01-1685.0082.5087.00-0.67-0.78%205352.45%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006P001000002023-09-15 2:56PM EDT2023-10-060.010.000.010.00-413413187.50%
AAPL231013P001000002023-09-28 9:30AM EDT2023-10-130.010.000.010.00-10538103.13%
AAPL231020P001000002023-09-29 3:58PM EDT2023-10-200.010.000.010.00-9607,98081.25%
AAPL231027P001000002023-09-28 11:45AM EDT2023-10-270.010.010.020.00-292374.22%
AAPL231103P001000002023-10-03 9:36AM EDT2023-11-030.020.000.04-0.02-50.00%12267.19%
AAPL231110P001000002023-09-29 2:58PM EDT2023-11-100.050.000.13+0.01+25.00%3668.56%
AAPL231117P001000002023-10-03 2:39PM EDT2023-11-170.060.060.070.00-403,15362.89%
AAPL231215P001000002023-10-03 2:30PM EDT2023-12-150.120.100.14+0.01+9.09%12011,54253.32%
AAPL240119P001000002023-10-03 12:32PM EDT2024-01-190.190.190.21+0.01+5.56%2016,83247.36%
AAPL240216P001000002023-10-03 3:54PM EDT2024-02-160.330.300.38+0.02+6.45%141,15646.34%
AAPL240315P001000002023-10-03 3:44PM EDT2024-03-150.430.390.43+0.06+16.22%41,52443.07%
AAPL240419P001000002023-10-03 3:45PM EDT2024-04-190.560.510.56-0.10-15.15%1332040.94%
AAPL240621P001000002023-10-03 1:59PM EDT2024-06-210.850.800.86+0.06+7.59%104,20438.75%
AAPL240920P001000002023-10-03 12:40PM EDT2024-09-201.191.161.25+0.10+9.17%567436.11%
AAPL241220P001000002023-09-27 3:38PM EDT2024-12-201.721.621.780.00-13384934.96%
AAPL250117P001000002023-10-03 12:46PM EDT2025-01-171.751.761.82+0.11+6.71%30019,35434.09%
AAPL250620P001000002023-10-02 3:55PM EDT2025-06-202.332.422.660.00-21,48332.66%
AAPL251219P001000002023-09-28 3:46PM EDT2025-12-193.273.103.30+0.05+1.55%401,06030.55%
AAPL260116P001000002023-10-03 1:43PM EDT2026-01-163.353.103.50+0.15+4.69%224330.56%