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:130.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001300002023-03-24 1:34PM EDT2023-03-3129.5730.2530.55+1.16+4.08%2216083.59%
AAPL230406C001300002023-03-23 2:17PM EDT2023-04-0629.7930.3530.750.00-71566.80%
AAPL230414C001300002023-03-23 10:42AM EDT2023-04-1431.1230.6031.000.00-506258.64%
AAPL230421C001300002023-03-24 3:48PM EDT2023-04-2130.5030.8531.10+1.45+4.99%178,65553.81%
AAPL230428C001300002023-03-21 10:36AM EDT2023-04-2829.3030.9031.60+0.97+3.42%2951.98%
AAPL230519C001300002023-03-24 3:06PM EDT2023-05-1931.2531.7532.30+1.25+4.17%15,44750.37%
AAPL230616C001300002023-03-24 2:17PM EDT2023-06-1632.2532.8533.15+0.95+3.04%2811,15446.17%
AAPL230721C001300002023-03-24 2:50PM EDT2023-07-2133.6833.9034.50-0.42-1.23%51,85744.85%
AAPL230818C001300002023-03-24 2:54PM EDT2023-08-1834.5534.9035.60-0.70-1.99%129644.45%
AAPL230915C001300002023-03-24 10:48AM EDT2023-09-1534.7735.8036.45+0.67+1.96%32,59843.52%
AAPL231020C001300002023-03-23 3:47PM EDT2023-10-2036.2036.9037.450.00-4031842.62%
AAPL231117C001300002023-03-24 11:55AM EDT2023-11-1736.8837.8038.40-0.12-0.32%451142.55%
AAPL231215C001300002023-03-22 3:28PM EDT2023-12-1539.0038.5539.000.00-3985441.72%
AAPL240119C001300002023-03-24 3:26PM EDT2024-01-1939.5039.6040.00+0.65+1.67%189,67341.50%
AAPL240315C001300002023-03-24 3:48PM EDT2024-03-1540.8441.0041.65+0.53+1.31%132,47341.51%
AAPL240621C001300002023-03-24 2:04PM EDT2024-06-2142.7243.2543.95+0.42+0.99%44,46040.88%
AAPL240920C001300002023-03-07 1:58PM EDT2024-09-2040.2045.1545.850.00-17240.37%
AAPL250117C001300002023-03-24 3:53PM EDT2025-01-1747.9047.5048.55+0.69+1.46%2312,24240.47%
AAPL250620C001300002023-03-24 11:13AM EDT2025-06-2049.4050.1051.15-0.60-1.20%11,00139.82%
AAPL251219C001300002023-03-24 3:43PM EDT2025-12-1953.8553.0554.90-0.35-0.65%1133040.38%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001300002023-03-24 3:41PM EDT2023-03-310.010.010.02-0.02-66.67%1893,69361.72%
AAPL230406P001300002023-03-24 3:41PM EDT2023-04-060.060.050.06-0.04-40.00%4311,14051.17%
AAPL230414P001300002023-03-24 3:56PM EDT2023-04-140.140.130.14-0.01-6.67%7742545.31%
AAPL230421P001300002023-03-24 3:59PM EDT2023-04-210.230.220.23-0.03-11.54%47344,24742.43%
AAPL230428P001300002023-03-24 2:10PM EDT2023-04-280.400.320.35-0.01-2.44%21455340.92%
AAPL230519P001300002023-03-24 3:57PM EDT2023-05-190.960.930.95-0.07-6.80%1,74767,30340.33%
AAPL230616P001300002023-03-24 3:59PM EDT2023-06-161.501.471.51-0.05-3.23%60192,41137.32%
AAPL230721P001300002023-03-24 3:27PM EDT2023-07-212.132.062.14-0.05-2.29%17911,17234.89%
AAPL230818P001300002023-03-24 3:58PM EDT2023-08-182.842.772.85-0.21-6.89%754,09934.61%
AAPL230915P001300002023-03-24 3:57PM EDT2023-09-153.303.253.35-0.35-9.59%51114,07533.65%
AAPL231020P001300002023-03-24 11:38AM EDT2023-10-204.253.803.95+0.40+10.39%164,79832.73%
AAPL231117P001300002023-03-24 10:17AM EDT2023-11-174.904.254.65+0.04+0.82%16032.86%
AAPL231215P001300002023-03-23 12:42PM EDT2023-12-154.954.705.05+0.25+5.32%24,07132.19%
AAPL240119P001300002023-03-24 3:57PM EDT2024-01-195.495.355.55-0.22-3.85%10831,19431.54%
AAPL240315P001300002023-03-24 3:25PM EDT2024-03-156.306.206.55-0.36-5.41%61,23331.23%
AAPL240621P001300002023-03-24 11:59AM EDT2024-06-218.007.457.70+0.73+10.04%139,05929.90%
AAPL240920P001300002023-03-23 12:37PM EDT2024-09-208.318.358.900.00-427429.37%
AAPL250117P001300002023-03-24 3:24PM EDT2025-01-1710.009.6510.35-0.15-1.48%518,84228.84%
AAPL250620P001300002023-03-23 3:25PM EDT2025-06-2011.8011.2512.000.00-41,03828.21%
AAPL251219P001300002023-03-24 2:42PM EDT2025-12-1913.3012.6513.55+1.14+9.38%2030627.39%