Mercados españoles abiertos en 8 hrs 48 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,32+0,76 (+0,42%)
Al cierre: 04:00PM EST
182,40 +0,08 (+0,05%)
Después del cierre: 06:12PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240223C001200002024-02-15 3:57PM EST2024-02-2364.4062.1562.700.00-63202.34%
AAPL240315C001200002024-02-14 2:44PM EST2024-03-1563.7062.5063.100.00-21,05490.33%
AAPL240322C001200002024-02-02 3:48PM EST2024-03-2267.3562.6563.250.00-5583.59%
AAPL240419C001200002024-02-15 2:46PM EST2024-04-1963.2563.1063.950.00-426869.39%
AAPL240517C001200002024-02-15 2:12PM EST2024-05-1763.6563.3564.400.00-12360.67%
AAPL240621C001200002024-02-21 10:02AM EST2024-06-2164.3063.9064.95+0.90+1.42%17,72455.33%
AAPL240719C001200002024-02-15 1:58PM EST2024-07-1964.9864.7565.450.00-14253.89%
AAPL240816C001200002024-02-08 2:39PM EST2024-08-1671.1065.2565.850.00-363951.70%
AAPL240920C001200002024-02-20 9:38AM EST2024-09-2065.0465.7566.500.00-10056151.25%
AAPL241220C001200002024-02-12 10:27AM EST2024-12-2073.1767.5068.200.00-113348.24%
AAPL250117C001200002024-02-21 12:22PM EST2025-01-1767.5568.1568.65-0.95-1.39%35,08747.43%
AAPL250321C001200002024-02-20 2:38PM EST2025-03-2167.7768.9069.800.00-25946.36%
AAPL250620C001200002024-02-21 12:37PM EST2025-06-2070.0070.4571.30+0.37+0.53%21,42845.01%
AAPL250919C001200002024-02-20 9:43AM EST2025-09-1971.0072.1072.900.00-13644.33%
AAPL251219C001200002024-02-15 3:54PM EST2025-12-1975.0073.5574.250.00-159143.50%
AAPL260116C001200002024-02-16 2:28PM EST2026-01-1675.0373.9075.050.00-4023343.93%
AAPL260618C001200002024-02-20 11:08AM EST2026-06-1876.5775.7577.25+1.57+2.09%48942.97%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240223P001200002024-02-08 3:21PM EST2024-02-230.010.000.010.00-101243150.00%
AAPL240301P001200002024-02-20 2:58PM EST2024-03-010.010.000.010.00-20041381.25%
AAPL240308P001200002024-02-20 2:36PM EST2024-03-080.010.010.020.00-1368.75%
AAPL240315P001200002024-02-20 12:48PM EST2024-03-150.020.020.030.00-133,74560.55%
AAPL240322P001200002024-02-14 12:40PM EST2024-03-220.030.020.040.00-2254.30%
AAPL240328P001200002024-02-13 2:53PM EST2024-03-280.010.020.060.00--251.17%
AAPL240419P001200002024-02-21 1:26PM EST2024-04-190.100.080.09+0.01+11.11%231,57244.73%
AAPL240517P001200002024-02-20 2:49PM EST2024-05-170.160.140.17-0.02-11.11%51,37140.14%
AAPL240621P001200002024-02-21 9:55AM EST2024-06-210.270.240.270.00-2310,12936.38%
AAPL240719P001200002024-02-21 3:32PM EST2024-07-190.330.300.330.00-31622433.89%
AAPL240816P001200002024-02-21 9:53AM EST2024-08-160.440.410.45-0.04-8.33%311532.79%
AAPL240920P001200002024-02-21 3:31PM EST2024-09-200.560.520.56-0.05-8.20%63,18131.20%
AAPL241018P001200002024-02-20 9:30AM EST2024-10-180.740.620.700.00-110030.62%
AAPL241115P001200002024-02-20 10:39AM EST2024-11-150.940.830.920.00-15630.64%
AAPL241220P001200002024-02-20 10:02AM EST2024-12-201.151.041.100.00-496729.97%
AAPL250117P001200002024-02-21 1:43PM EST2025-01-171.241.181.25-0.07-5.34%26,44629.52%
AAPL250321P001200002024-02-15 3:18PM EST2025-03-211.561.491.640.00-45450828.87%
AAPL250620P001200002024-02-15 12:46PM EST2025-06-202.162.082.260.00-861,25328.28%
AAPL250919P001200002024-02-14 10:10AM EST2025-09-192.522.592.840.00-419027.67%
AAPL251219P001200002024-02-20 12:01PM EST2025-12-193.453.103.400.00-54,01527.13%
AAPL260116P001200002024-02-21 1:37PM EST2026-01-163.453.303.45+0.20+6.15%2281526.70%
AAPL260618P001200002024-02-16 11:07AM EST2026-06-184.203.904.30+0.25+6.33%135425.93%