Mercados españoles abiertos en 6 hrs 20 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,56-0,75 (-0,41%)
Al cierre: 04:00PM EST
181,74 +0,18 (+0,10%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240223C001500002024-02-20 9:32AM EST2024-02-2332.5031.4532.00+0.07+0.22%2103108.98%
AAPL240301C001500002024-02-20 10:29AM EST2024-03-0130.8031.6532.20-2.68-8.00%215868.85%
AAPL240308C001500002024-02-16 12:37PM EST2024-03-0833.4631.8532.450.00-12158.45%
AAPL240315C001500002024-02-20 1:31PM EST2024-03-1531.2132.1032.65-2.39-7.11%82,72153.03%
AAPL240322C001500002024-02-20 11:16AM EST2024-03-2231.8932.2532.90-1.79-5.31%16753.17%
AAPL240328C001500002024-02-20 12:14PM EST2024-03-2832.1032.6032.95-3.10-8.81%1249.17%
AAPL240419C001500002024-02-20 12:44PM EST2024-04-1932.9033.2533.55-1.82-5.24%5583743.36%
AAPL240517C001500002024-02-20 3:39PM EST2024-05-1734.0034.1034.35-1.40-3.95%29439.98%
AAPL240621C001500002024-02-20 1:07PM EST2024-06-2134.9535.3035.55-0.80-2.24%6912,26438.57%
AAPL240719C001500002024-02-16 10:15AM EST2024-07-1936.9736.1536.400.00-727637.63%
AAPL240816C001500002024-02-20 11:03AM EST2024-08-1636.7037.0537.30-2.72-6.90%16537.18%
AAPL240920C001500002024-02-20 11:55AM EST2024-09-2037.8038.1538.35-0.96-2.48%852,67036.69%
AAPL241115C001500002024-02-16 9:49AM EST2024-11-1538.8639.8540.25-3.05-7.28%24636.82%
AAPL241220C001500002024-02-20 3:14PM EST2024-12-2040.7040.9541.30-1.00-2.40%18,58336.74%
AAPL250117C001500002024-02-20 3:48PM EST2025-01-1741.9741.9042.25-0.63-1.48%4510,68336.95%
AAPL250321C001500002024-02-16 12:37PM EST2025-03-2144.8743.5044.000.00-314936.84%
AAPL250620C001500002024-02-20 12:37PM EST2025-06-2045.5545.9546.50-1.46-3.11%11,32736.97%
AAPL250919C001500002024-02-15 3:51PM EST2025-09-1949.0048.1048.800.00-193037.05%
AAPL251219C001500002024-02-20 11:28AM EST2025-12-1950.1350.1051.00-0.87-1.71%32,48637.18%
AAPL260116C001500002024-02-20 12:50PM EST2026-01-1650.2950.7051.50-1.41-2.73%799937.03%
AAPL260618C001500002024-02-20 3:00PM EST2026-06-1853.4053.3054.60-1.29-2.36%925336.94%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240223P001500002024-02-20 3:15PM EST2024-02-230.010.010.02-0.01-50.00%331,78279.69%
AAPL240301P001500002024-02-20 2:56PM EST2024-03-010.040.030.040.00-2184348.83%
AAPL240308P001500002024-02-20 3:44PM EST2024-03-080.080.070.08+0.01+14.29%4039441.02%
AAPL240315P001500002024-02-20 3:18PM EST2024-03-150.140.120.13+0.01+7.69%2,37428,06637.11%
AAPL240322P001500002024-02-20 12:01PM EST2024-03-220.170.160.18+0.02+13.33%2548934.38%
AAPL240328P001500002024-02-20 3:40PM EST2024-03-280.200.200.21+0.03+17.65%1335232.32%
AAPL240419P001500002024-02-20 3:57PM EST2024-04-190.350.340.36-0.01-2.78%5486,40828.27%
AAPL240517P001500002024-02-20 2:08PM EST2024-05-170.840.760.78+0.08+10.53%651,39727.56%
AAPL240621P001500002024-02-20 2:45PM EST2024-06-211.301.221.24+0.09+7.44%9118,99026.23%
AAPL240719P001500002024-02-20 3:33PM EST2024-07-191.561.491.54+0.06+4.00%381,21925.17%
AAPL240816P001500002024-02-20 3:44PM EST2024-08-162.031.972.02+0.06+3.05%13060225.10%
AAPL240920P001500002024-02-20 3:28PM EST2024-09-202.472.392.45+0.11+4.66%62614,14424.44%
AAPL241018P001500002024-02-20 2:06PM EST2024-10-182.942.742.88+0.18+6.52%54524.30%
AAPL241115P001500002024-02-20 2:18PM EST2024-11-153.593.353.45+0.24+7.16%2391724.57%
AAPL241220P001500002024-02-20 2:29PM EST2024-12-204.053.853.95+0.45+12.50%3313,00124.35%
AAPL250117P001500002024-02-20 3:34PM EST2025-01-174.254.204.30+0.05+1.19%1,54418,34024.11%
AAPL250321P001500002024-02-20 2:31PM EST2025-03-215.335.055.25+0.41+8.33%2257024.02%
AAPL250620P001500002024-02-20 2:31PM EST2025-06-206.506.206.45+0.37+6.04%1108,66723.74%
AAPL250919P001500002024-02-13 3:35PM EST2025-09-196.917.257.550.00-9355623.47%
AAPL251219P001500002024-02-20 12:47PM EST2025-12-198.568.158.55+0.59+7.40%664,44323.20%
AAPL260116P001500002024-02-20 3:05PM EST2026-01-168.708.458.75+0.45+5.45%252,17623.00%
AAPL260618P001500002024-02-20 10:45AM EST2026-06-1810.019.3010.35+0.46+4.82%221122.73%