Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,66+0,23 (+0,13%)
A partir del 01:55PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929C001050002023-09-28 12:19PM EDT2023-09-2967.0065.6566.50-5.80-7.97%346351.17%
AAPL231006C001050002023-09-28 12:20PM EDT2023-10-0667.0165.3566.60-4.79-6.67%21158.01%
AAPL231013C001050002023-09-12 3:07PM EDT2023-10-1370.8065.6566.950.00--1134.33%
AAPL231020C001050002023-09-25 10:51AM EDT2023-10-2070.2565.7066.200.00-181297.56%
AAPL231027C001050002023-09-13 2:41PM EDT2023-10-2770.8266.0066.600.00--198.10%
AAPL231117C001050002023-09-28 1:18PM EDT2023-11-1766.9666.3566.90+1.14+1.73%12,74181.69%
AAPL231215C001050002023-09-27 3:11PM EDT2023-12-1567.0566.6067.050.00-123068.38%
AAPL240119C001050002023-09-27 10:25AM EDT2024-01-1968.2867.5067.950.00-61,60965.33%
AAPL240216C001050002023-08-25 3:32PM EDT2024-02-1677.2071.9573.000.00-10585.19%
AAPL240315C001050002023-09-27 12:30PM EDT2024-03-1568.0568.3068.800.00-438158.66%
AAPL240621C001050002023-09-28 11:22AM EDT2024-06-2169.8869.8070.60-18.72-21.13%134853.70%
AAPL240920C001050002023-09-21 11:16AM EDT2024-09-2076.1371.8072.150.00-333352.06%
AAPL241220C001050002023-09-21 11:16AM EDT2024-12-2077.6873.1074.500.00-31551.27%
AAPL250117C001050002023-09-13 2:37PM EDT2025-01-1778.0073.4575.000.00-528350.78%
AAPL250620C001050002023-08-08 11:16AM EDT2025-06-2083.6081.5582.850.00-4237159.73%
AAPL251219C001050002023-09-19 11:47AM EDT2025-12-1985.7078.4079.250.00-217347.73%
AAPL260116C001050002023-09-28 11:22AM EDT2026-01-1678.8277.9580.90-0.48-0.61%1849.64%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929P001050002023-09-22 3:47PM EDT2023-09-290.010.000.010.00-162212.50%
AAPL231006P001050002023-09-15 2:56PM EDT2023-10-060.010.000.010.00--52298.44%
AAPL231013P001050002023-09-26 10:17AM EDT2023-10-130.010.000.010.00-491,03475.00%
AAPL231020P001050002023-09-27 11:35AM EDT2023-10-200.020.010.020.00-63,45867.97%
AAPL231027P001050002023-09-26 10:28AM EDT2023-10-270.040.020.030.00-16462.50%
AAPL231103P001050002023-09-28 12:57PM EDT2023-11-030.030.040.05-0.04-57.14%5160.16%
AAPL231117P001050002023-09-28 12:22PM EDT2023-11-170.090.090.10-0.02-18.18%322,64055.86%
AAPL231215P001050002023-09-28 12:22PM EDT2023-12-150.160.160.17-0.04-20.00%462,44848.58%
AAPL240119P001050002023-09-27 11:44AM EDT2024-01-190.330.280.29+0.01+3.13%19,48443.85%
AAPL240216P001050002023-09-26 3:54PM EDT2024-02-160.450.420.450.00-14942.29%
AAPL240315P001050002023-09-27 10:05AM EDT2024-03-150.580.530.560.00-1543,20040.19%
AAPL240419P001050002023-09-28 10:20AM EDT2024-04-190.750.670.70-0.01-1.32%416638.18%
AAPL240621P001050002023-09-28 10:58AM EDT2024-06-211.061.011.060.00-62,17436.38%
AAPL240920P001050002023-09-22 9:41AM EDT2024-09-201.371.471.510.00-191134.07%
AAPL241220P001050002023-09-28 1:10PM EDT2024-12-201.981.992.03-0.12-5.71%628932.76%
AAPL250117P001050002023-09-28 11:55AM EDT2025-01-172.132.142.22-0.19-8.19%56,13932.54%
AAPL250620P001050002023-09-12 1:36PM EDT2025-06-202.452.853.050.00-22,30130.92%
AAPL251219P001050002023-09-26 10:29AM EDT2025-12-193.603.653.850.00-212629.24%
AAPL260116P001050002023-09-27 12:42PM EDT2026-01-163.903.654.300.00-13529.79%