Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,99+1,30 (+0,76%)
A partir del 12:09PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929C001300002023-09-26 3:54PM EDT2023-09-2942.3041.3041.950.00-11130.00%
AAPL231006C001300002023-09-28 10:54AM EDT2023-10-0640.2541.1543.550.00-342106.06%
AAPL231020C001300002023-09-27 11:18AM EDT2023-10-2041.2941.9542.400.00-161,88656.84%
AAPL231027C001300002023-09-28 9:56AM EDT2023-10-2740.1041.9542.750.00-22455.71%
AAPL231103C001300002023-09-25 3:28PM EDT2023-11-0346.4542.2542.950.00-1155.57%
AAPL231117C001300002023-09-28 2:05PM EDT2023-11-1741.8042.8543.250.00-695553.49%
AAPL231215C001300002023-09-29 10:41AM EDT2023-12-1544.3043.6044.15+1.88+4.43%194151.93%
AAPL240119C001300002023-09-28 11:21AM EDT2024-01-1943.3544.6544.900.00-216,80547.38%
AAPL240216C001300002023-09-27 10:20AM EDT2024-02-1644.6545.2545.900.00-21146.94%
AAPL240315C001300002023-09-28 11:21AM EDT2024-03-1544.9746.0546.600.00-11,46345.56%
AAPL240419C001300002023-09-13 1:28PM EDT2024-04-1950.9046.7547.750.00-1445.26%
AAPL240621C001300002023-09-28 1:14PM EDT2024-06-2148.7048.5549.150.00-14,93843.37%
AAPL240920C001300002023-09-26 10:54AM EDT2024-09-2052.4550.7551.500.00-5536842.66%
AAPL241220C001300002023-09-28 10:59AM EDT2024-12-2052.4953.4553.850.00-29542.52%
AAPL250117C001300002023-09-27 1:26PM EDT2025-01-1754.5054.2054.70+1.65+3.12%1276,24842.77%
AAPL250620C001300002023-09-28 2:16PM EDT2025-06-2058.2357.4557.90+1.18+2.07%195542.06%
AAPL251219C001300002023-09-29 9:34AM EDT2025-12-1961.9560.5061.25+2.50+4.21%1064341.46%
AAPL260116C001300002023-09-28 2:43PM EDT2026-01-1660.0260.8561.800.00-32441.47%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929P001300002023-09-26 10:16AM EDT2023-09-290.010.000.010.00-221,422175.00%
AAPL231006P001300002023-09-29 9:43AM EDT2023-10-060.010.000.010.00-2501,56662.50%
AAPL231013P001300002023-09-29 9:38AM EDT2023-10-130.020.020.03-0.01-33.33%552953.52%
AAPL231020P001300002023-09-29 11:00AM EDT2023-10-200.050.050.06-0.02-28.57%166,04148.83%
AAPL231027P001300002023-09-29 11:42AM EDT2023-10-270.100.090.10-0.01-9.09%288745.61%
AAPL231103P001300002023-09-28 2:21PM EDT2023-11-030.220.180.190.00-107445.07%
AAPL231110P001300002023-09-28 2:21PM EDT2023-11-100.270.000.30+0.27-1-44.53%
AAPL231117P001300002023-09-29 11:27AM EDT2023-11-170.300.310.32-0.06-16.67%954,24241.75%
AAPL231215P001300002023-09-29 10:43AM EDT2023-12-150.510.510.52-0.05-8.93%247,16836.67%
AAPL240119P001300002023-09-29 11:35AM EDT2024-01-190.820.800.82-0.07-7.87%629,28933.59%
AAPL240216P001300002023-09-28 1:38PM EDT2024-02-161.211.191.22-0.11-8.33%21,62433.07%
AAPL240315P001300002023-09-28 10:15AM EDT2024-03-151.481.461.49-0.29-16.38%57,14931.82%
AAPL240419P001300002023-09-29 11:16AM EDT2024-04-191.801.811.84-0.22-10.89%1052330.70%
AAPL240621P001300002023-09-29 9:57AM EDT2024-06-212.522.592.63-0.28-10.00%118,23829.88%
AAPL240920P001300002023-09-27 3:58PM EDT2024-09-203.823.453.550.00-1523,87328.51%
AAPL241220P001300002023-09-29 9:44AM EDT2024-12-204.454.504.60-0.47-9.55%181827.97%
AAPL250117P001300002023-09-29 10:01AM EDT2025-01-174.684.804.95-0.82-14.91%1216,16227.91%
AAPL250620P001300002023-09-28 9:53AM EDT2025-06-206.616.056.250.00-12,62526.65%
AAPL251219P001300002023-09-28 1:07PM EDT2025-12-197.707.357.650.00-5022,00025.63%
AAPL260116P001300002023-09-26 3:24PM EDT2026-01-167.697.458.400.00-18624526.29%