Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,02+1,25 (+0,78%)
A partir del 11:33AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001000002023-03-27 1:38PM EDT2023-03-3158.5062.0062.200.00-37276.56%
AAPL230406C001000002023-02-23 11:17AM EDT2023-04-0649.6060.2560.650.00--10.00%
AAPL230414C001000002023-03-27 1:31PM EDT2023-04-1458.6062.1562.400.00-110114.84%
AAPL230421C001000002023-03-30 10:34AM EDT2023-04-2162.5062.3062.50+2.08+3.44%32757102.34%
AAPL230519C001000002023-03-28 9:34AM EDT2023-05-1958.4562.6062.850.00-102,81677.00%
AAPL230616C001000002023-03-30 10:59AM EDT2023-06-1663.2562.9563.25+1.25+2.02%1108,48267.65%
AAPL230721C001000002023-03-27 3:33PM EDT2023-07-2160.5463.4563.850.00-3121062.01%
AAPL230818C001000002023-03-23 10:34AM EDT2023-08-1862.6563.9564.450.00-213359.89%
AAPL230915C001000002023-03-29 3:01PM EDT2023-09-1563.0064.2064.750.00-613,66356.54%
AAPL231020C001000002023-03-21 12:52PM EDT2023-10-2061.7164.8565.400.00-25855.10%
AAPL231215C001000002023-03-23 2:15PM EDT2023-12-1563.7165.7566.600.00-24590453.50%
AAPL240119C001000002023-03-30 10:34AM EDT2024-01-1966.8066.3067.10+1.57+2.41%47,53352.27%
AAPL240315C001000002023-03-28 9:51AM EDT2024-03-1562.8167.2068.150.00-122351.22%
AAPL240621C001000002023-03-30 10:23AM EDT2024-06-2169.0068.6069.60+1.63+2.42%12,09350.64%
AAPL240920C001000002023-03-29 3:32PM EDT2024-09-2069.1569.7071.000.00-2149.51%
AAPL250117C001000002023-03-29 2:53PM EDT2025-01-1770.6371.3572.800.00-15,70948.54%
AAPL250620C001000002023-03-29 11:21AM EDT2025-06-2071.5973.2574.900.00-120847.48%
AAPL251219C001000002023-03-30 11:14AM EDT2025-12-1976.3075.3077.10+1.32+1.76%854346.40%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001000002023-03-29 9:30AM EDT2023-03-310.010.000.010.00-114,349212.50%
AAPL230406P001000002023-03-24 9:41AM EDT2023-04-060.010.000.010.00-6351106.25%
AAPL230414P001000002023-03-28 3:56PM EDT2023-04-140.010.000.010.00-222,14375.00%
AAPL230421P001000002023-03-29 3:48PM EDT2023-04-210.020.010.020.00-3317,25967.97%
AAPL230428P001000002023-03-30 11:01AM EDT2023-04-280.030.020.03+0.01+50.00%246962.50%
AAPL230519P001000002023-03-30 11:05AM EDT2023-05-190.090.080.09-0.01-10.00%55611,05655.18%
AAPL230616P001000002023-03-30 11:14AM EDT2023-06-160.180.180.19-0.03-14.29%16638,84249.46%
AAPL230721P001000002023-03-30 11:18AM EDT2023-07-210.310.300.31-0.03-8.82%666,59444.43%
AAPL230818P001000002023-03-30 11:18AM EDT2023-08-180.500.480.50-0.03-5.66%102,33343.24%
AAPL230915P001000002023-03-30 10:43AM EDT2023-09-150.620.610.62-0.06-8.82%19224,37541.14%
AAPL231020P001000002023-03-30 10:52AM EDT2023-10-200.840.820.84-0.07-7.69%315,34739.82%
AAPL231117P001000002023-03-29 2:57PM EDT2023-11-171.130.991.070.00-120639.33%
AAPL231215P001000002023-03-30 11:10AM EDT2023-12-151.311.201.31-0.06-4.38%77,72538.90%
AAPL240119P001000002023-03-30 10:26AM EDT2024-01-191.471.451.48-0.05-3.29%39922,40837.61%
AAPL240315P001000002023-03-30 11:16AM EDT2024-03-151.821.631.91-0.07-3.70%2101,31436.76%
AAPL240621P001000002023-03-30 9:58AM EDT2024-06-212.452.402.53-0.10-3.92%113,78535.07%
AAPL240920P001000002023-03-27 10:35AM EDT2024-09-203.302.893.100.00-188133.93%
AAPL241220P001000002023-03-29 10:15AM EDT2024-12-203.853.503.750.00-4529033.28%
AAPL250117P001000002023-03-30 9:59AM EDT2025-01-173.753.703.90-0.15-3.85%126,48932.98%
AAPL250620P001000002023-03-23 3:20PM EDT2025-06-205.254.554.800.00-143231.82%
AAPL251219P001000002023-03-29 10:01AM EDT2025-12-195.705.355.750.00-541230.66%