Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,66-1,09 (-0,60%)
Al cierre: 04:00PM EST
179,03 -0,63 (-0,35%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240308C001300002024-03-01 10:35AM EST2024-03-0848.4049.4550.05-2.33-4.59%21103.32%
AAPL240315C001300002024-02-27 2:20PM EST2024-03-1552.4649.6550.200.00-31,33585.74%
AAPL240322C001300002024-02-27 2:20PM EST2024-03-2252.6349.8050.400.00-3776.56%
AAPL240419C001300002024-03-01 3:59PM EST2024-04-1950.7250.4551.05-0.83-1.61%4714760.57%
AAPL240517C001300002024-02-29 3:54PM EST2024-05-1751.3050.9051.600.00-31353.03%
AAPL240621C001300002024-03-01 2:53PM EST2024-06-2152.3051.7552.25-1.25-2.33%854,88850.40%
AAPL240719C001300002024-03-01 11:04AM EST2024-07-1951.1552.4052.85-4.35-7.84%4430248.09%
AAPL240816C001300002024-02-22 2:32PM EST2024-08-1658.4552.8053.450.00-130746.46%
AAPL240920C001300002024-02-29 9:59AM EST2024-09-2055.6553.6554.000.00-241244.29%
AAPL241220C001300002024-03-01 3:44PM EST2024-12-2055.8555.6056.05-1.80-3.12%2212942.55%
AAPL250117C001300002024-03-01 2:16PM EST2025-01-1756.8856.1557.05-0.01-0.02%76,10643.16%
AAPL250321C001300002024-03-01 3:52PM EST2025-03-2158.0057.5557.95-0.58-0.99%77441.46%
AAPL250620C001300002024-03-01 3:31PM EST2025-06-2059.6559.4559.95-2.14-3.46%590741.11%
AAPL250919C001300002024-02-26 2:22PM EST2025-09-1963.4061.0061.700.00-1640.62%
AAPL251219C001300002024-02-29 12:57PM EST2025-12-1963.7362.7563.350.00-655740.23%
AAPL260116C001300002024-03-01 9:42AM EST2026-01-1664.1063.4063.90-0.49-0.76%142640.21%
AAPL260618C001300002024-03-01 12:31PM EST2026-06-1864.5865.5066.40-1.92-2.89%310039.66%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240308P001300002024-02-28 10:51AM EST2024-03-080.010.000.010.00-1894575.00%
AAPL240315P001300002024-03-01 3:54PM EST2024-03-150.020.010.020.00-1107,34459.38%
AAPL240322P001300002024-02-29 3:34PM EST2024-03-220.020.020.040.00-16052.34%
AAPL240328P001300002024-03-01 3:42PM EST2024-03-280.040.030.050.00-2095448.83%
AAPL240419P001300002024-03-01 3:42PM EST2024-04-190.110.090.11+0.01+10.00%512,24840.14%
AAPL240517P001300002024-03-01 3:42PM EST2024-05-170.200.190.220.00-2671435.50%
AAPL240621P001300002024-03-01 2:21PM EST2024-06-210.330.330.360.00-23615,95831.98%
AAPL240719P001300002024-03-01 1:23PM EST2024-07-190.470.440.47+0.02+4.44%53,79630.03%
AAPL240816P001300002024-03-01 2:20PM EST2024-08-160.640.620.66+0.02+3.23%422329.31%
AAPL240920P001300002024-03-01 2:42PM EST2024-09-200.820.790.83+0.05+6.49%27,56327.99%
AAPL241018P001300002024-02-29 3:53PM EST2024-10-180.970.901.050.00-123627.66%
AAPL241115P001300002024-03-01 10:27AM EST2024-11-151.361.261.31+0.12+9.68%132927.55%
AAPL241220P001300002024-03-01 1:40PM EST2024-12-201.571.531.58+0.02+1.29%1461,54527.11%
AAPL250117P001300002024-03-01 2:47PM EST2025-01-171.751.711.81+0.02+1.16%14313,71226.86%
AAPL250321P001300002024-03-01 12:59PM EST2025-03-212.312.132.33+0.15+6.94%1321726.37%
AAPL250620P001300002024-03-01 10:16AM EST2025-06-203.083.003.15+0.09+3.01%43,47826.00%
AAPL250919P001300002024-02-21 2:25PM EST2025-09-194.003.653.900.00-29625.56%
AAPL251219P001300002024-03-01 3:04PM EST2025-12-194.554.454.650.00-23,26725.23%
AAPL260116P001300002024-03-01 1:22PM EST2026-01-164.904.504.80+0.34+7.46%249025.00%
AAPL260618P001300002024-03-01 10:46AM EST2026-06-185.825.555.85+0.17+3.01%184224.35%