Mercados españoles abiertos en 3 hrs 39 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:115.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231020C001150002023-10-03 11:23AM EDT2023-10-2057.2357.7060.100.00-131898.05%
AAPL231027C001150002023-09-07 3:45PM EDT2023-10-2763.5057.8060.250.00--087.55%
AAPL231117C001150002023-09-26 3:27PM EDT2023-11-1757.7258.0060.550.00-138269.63%
AAPL231215C001150002023-09-27 1:29PM EDT2023-12-1555.8058.7061.100.00-1,6271,24963.18%
AAPL240119C001150002023-09-29 11:18AM EDT2024-01-1959.4559.5061.900.00-11,89558.67%
AAPL240315C001150002023-09-14 9:48AM EDT2024-03-1563.8060.0063.850.00-159954.40%
AAPL240419C001150002023-08-22 11:28AM EDT2024-04-1967.4762.2064.400.00--155.33%
AAPL240621C001150002023-09-14 12:05PM EDT2024-06-2165.7562.7065.200.00-1,8441,64950.46%
AAPL240920C001150002023-10-04 12:44PM EDT2024-09-2065.3564.5567.10+0.63+0.97%42025852.08%
AAPL241220C001150002023-10-04 10:38AM EDT2024-12-2067.3366.4569.00+0.73+1.10%104650.68%
AAPL250117C001150002023-10-03 3:57PM EDT2025-01-1767.3167.1069.700.00-41,18050.64%
AAPL250620C001150002023-10-04 12:44PM EDT2025-06-2070.3569.6572.40+2.75+4.07%658348.78%
AAPL251219C001150002023-09-27 9:45AM EDT2025-12-1972.7572.4075.150.00-133447.12%
AAPL260116C001150002023-10-02 9:31AM EDT2026-01-1672.5072.0076.500.00-11748.32%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006P001150002023-10-03 10:03AM EDT2023-10-060.010.000.010.00-1847181.25%
AAPL231013P001150002023-09-29 1:16PM EDT2023-10-130.010.000.010.00-1,0381,53884.38%
AAPL231020P001150002023-10-04 12:14PM EDT2023-10-200.010.010.04-0.01-50.00%13,72273.44%
AAPL231027P001150002023-09-29 1:35PM EDT2023-10-270.040.000.090.00-2022765.43%
AAPL231103P001150002023-10-03 3:56PM EDT2023-11-030.080.010.100.00-74058.59%
AAPL231117P001150002023-10-04 3:39PM EDT2023-11-170.110.050.13-0.04-26.67%451,14251.37%
AAPL231215P001150002023-10-04 3:28PM EDT2023-12-150.220.210.24-0.04-15.38%123,87246.19%
AAPL240119P001150002023-10-04 3:29PM EDT2024-01-190.380.370.41-0.07-15.56%4215,18141.46%
AAPL240216P001150002023-10-04 1:25PM EDT2024-02-160.600.580.61-0.12-16.67%2524439.70%
AAPL240315P001150002023-10-03 2:27PM EDT2024-03-150.850.740.790.00-112,17638.06%
AAPL240419P001150002023-10-04 10:45AM EDT2024-04-190.970.930.99-0.03-3.00%2638636.23%
AAPL240621P001150002023-10-04 9:53AM EDT2024-06-211.501.411.48-0.04-2.60%55,01934.63%
AAPL240920P001150002023-10-04 2:00PM EDT2024-09-202.101.982.08+0.11+5.53%5,0011,41232.53%
AAPL241220P001150002023-10-02 11:36AM EDT2024-12-202.592.673.000.00-4157532.18%
AAPL250117P001150002023-10-03 2:18PM EDT2025-01-173.002.903.00-0.15-4.76%25,68531.21%
AAPL250620P001150002023-10-03 3:52PM EDT2025-06-204.003.154.300.00-42,02630.37%
AAPL251219P001150002023-10-04 2:45PM EDT2025-12-195.104.306.000.00-1462330.08%
AAPL260116P001150002023-10-04 11:50AM EDT2026-01-165.103.007.00-0.30-5.56%93531.37%