Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,25+1,32 (+0,83%)
Al cierre: 04:00PM EDT
160,23 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001050002023-03-23 11:19AM EDT2023-03-3155.8555.2055.550.00-113139.45%
AAPL230421C001050002023-03-14 1:10PM EDT2023-04-2147.9055.5555.850.00-226885.35%
AAPL230519C001050002023-03-15 2:37PM EDT2023-05-1949.3055.9056.450.00-11,20569.73%
AAPL230616C001050002023-03-24 3:06PM EDT2023-06-1655.8556.4056.80+1.35+2.48%11,32762.11%
AAPL230721C001050002023-03-20 10:23AM EDT2023-07-2152.2056.9057.700.00-29758.08%
AAPL230818C001050002023-03-21 2:36PM EDT2023-08-1856.2857.4058.250.00-18255.74%
AAPL230915C001050002023-03-21 3:17PM EDT2023-09-1556.8957.8058.750.00-457953.60%
AAPL231020C001050002023-03-23 2:38PM EDT2023-10-2057.1558.3559.550.00-912252.14%
AAPL231215C001050002023-03-15 2:27PM EDT2023-12-1553.0059.3560.600.00-216650.34%
AAPL240119C001050002023-03-23 1:40PM EDT2024-01-1960.4860.2061.200.00-101,60051.49%
AAPL240315C001050002023-03-15 1:52PM EDT2024-03-1554.0260.8062.200.00-415150.23%
AAPL240621C001050002023-03-15 11:00AM EDT2024-06-2154.4462.5563.750.00-328948.36%
AAPL240920C001050002023-03-15 9:33AM EDT2024-09-2056.1663.8565.250.00-11747.42%
AAPL250117C001050002023-03-22 9:41AM EDT2025-01-1766.0565.5566.950.00-619546.23%
AAPL250620C001050002023-03-23 10:58AM EDT2025-06-2068.9867.2569.200.00-215145.43%
AAPL251219C001050002023-03-22 12:40PM EDT2025-12-1971.0069.4571.950.00-67645.16%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001050002023-03-24 10:42AM EDT2023-03-310.010.000.010.00-3021,42498.44%
AAPL230406P001050002023-03-24 9:41AM EDT2023-04-060.010.010.02-0.01-50.00%1216079.69%
AAPL230414P001050002023-03-23 12:35PM EDT2023-04-140.030.000.020.00-10013560.94%
AAPL230421P001050002023-03-24 2:53PM EDT2023-04-210.040.020.040.00-1075,82658.59%
AAPL230428P001050002023-03-24 12:26PM EDT2023-04-280.070.040.080.00-12456.64%
AAPL230519P001050002023-03-24 3:57PM EDT2023-05-190.220.200.22-0.01-4.35%1324,23853.13%
AAPL230616P001050002023-03-24 2:55PM EDT2023-06-160.400.360.40+0.05+14.29%3714,13448.29%
AAPL230721P001050002023-03-24 10:12AM EDT2023-07-210.640.550.580.00-104,42643.46%
AAPL230818P001050002023-03-23 2:31PM EDT2023-08-180.830.810.86-0.05-5.68%163042.38%
AAPL230915P001050002023-03-24 3:22PM EDT2023-09-151.051.021.060.00-2110,51640.67%
AAPL231020P001050002023-03-24 11:18AM EDT2023-10-201.441.301.36+0.12+9.09%1031,27339.37%
AAPL231117P001050002023-03-24 3:58PM EDT2023-11-171.601.541.68+0.11+7.38%32038.99%
AAPL231215P001050002023-03-24 3:26PM EDT2023-12-151.861.801.90+0.17+10.06%21,90438.09%
AAPL240119P001050002023-03-23 3:50PM EDT2024-01-192.252.032.22+0.10+4.65%108,50437.35%
AAPL240315P001050002023-03-23 3:52PM EDT2024-03-152.582.502.760.00-22,47536.52%
AAPL240621P001050002023-03-23 10:20AM EDT2024-06-213.153.203.450.00-11,50834.66%
AAPL240920P001050002023-03-22 1:15PM EDT2024-09-203.903.804.150.00-516233.62%
AAPL250117P001050002023-03-23 11:47AM EDT2025-01-174.754.805.050.00-286,72232.62%
AAPL250620P001050002023-03-24 3:24PM EDT2025-06-205.905.656.400.00-162,08732.13%
AAPL251219P001050002023-03-21 2:50PM EDT2025-12-196.756.757.500.00-25230.96%