Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,59+1,23 (+0,76%)
A partir del 12:20PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001500002023-03-31 11:52AM EDT2023-03-3113.1513.2013.40+0.90+7.35%3993,8060.00%
AAPL230406C001500002023-03-31 12:01PM EDT2023-04-0613.4113.3013.50+1.11+9.02%1661,8860.00%
AAPL230414C001500002023-03-31 12:01PM EDT2023-04-1413.7913.7013.95+0.74+5.67%881,11330.62%
AAPL230421C001500002023-03-31 12:00PM EDT2023-04-2114.1814.1014.25+0.68+5.04%45946,49029.76%
AAPL230428C001500002023-03-31 11:54AM EDT2023-04-2814.8014.7514.95+0.95+6.86%641,82932.84%
AAPL230505C001500002023-03-31 11:37AM EDT2023-05-0515.5215.6016.00+0.72+4.86%1065637.06%
AAPL230519C001500002023-03-31 12:03PM EDT2023-05-1916.3516.2016.35+0.81+5.21%10522,54733.41%
AAPL230616C001500002023-03-31 12:02PM EDT2023-06-1617.9217.9018.00+0.60+3.46%14833,79533.70%
AAPL230721C001500002023-03-31 12:03PM EDT2023-07-2119.6519.5019.65+0.63+3.31%405,58933.42%
AAPL230818C001500002023-03-31 11:49AM EDT2023-08-1821.0221.0521.30+0.65+3.19%344,09234.61%
AAPL230915C001500002023-03-31 11:32AM EDT2023-09-1522.1022.2522.50+0.60+2.79%612,56034.67%
AAPL231020C001500002023-03-31 10:11AM EDT2023-10-2023.2323.7023.95+0.10+0.43%362,36634.88%
AAPL231117C001500002023-03-31 9:42AM EDT2023-11-1724.7724.9025.20+0.47+1.93%17735.37%
AAPL231215C001500002023-03-31 10:16AM EDT2023-12-1525.6025.8526.20+0.30+1.19%287,98535.41%
AAPL240119C001500002023-03-31 11:55AM EDT2024-01-1927.2227.2027.45+0.52+1.95%37533,26935.59%
AAPL240315C001500002023-03-31 11:38AM EDT2024-03-1529.1529.1029.40+0.65+2.28%499735.96%
AAPL240621C001500002023-03-31 12:03PM EDT2024-06-2132.1532.0532.40+0.85+2.72%2315,44936.32%
AAPL240920C001500002023-03-31 10:38AM EDT2024-09-2034.2534.4034.80+0.50+1.48%250636.41%
AAPL241220C001500002023-03-30 1:02PM EDT2024-12-2035.8536.7037.250.00-152536.80%
AAPL250117C001500002023-03-31 11:39AM EDT2025-01-1737.5137.4037.75+0.67+1.82%98,33436.63%
AAPL250620C001500002023-03-31 11:11AM EDT2025-06-2040.6540.6041.35+0.65+1.63%1069037.03%
AAPL251219C001500002023-03-31 10:47AM EDT2025-12-1944.5044.0044.85+0.80+1.83%873937.04%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001500002023-03-31 11:51AM EDT2023-03-310.010.000.010.00-74046,98460.94%
AAPL230406P001500002023-03-31 12:05PM EDT2023-04-060.070.060.07-0.06-46.15%3,4329,56332.32%
AAPL230414P001500002023-03-31 12:04PM EDT2023-04-140.300.290.29-0.12-28.57%8577,47629.10%
AAPL230421P001500002023-03-31 12:05PM EDT2023-04-210.530.520.54-0.20-27.40%8,19157,17828.13%
AAPL230428P001500002023-03-31 12:03PM EDT2023-04-281.061.041.06-0.14-11.67%4703,04830.10%
AAPL230505P001500002023-03-31 12:01PM EDT2023-05-051.711.611.70-0.27-13.64%1831,49232.08%
AAPL230519P001500002023-03-31 12:02PM EDT2023-05-192.312.302.30-0.29-11.15%1,12526,34530.82%
AAPL230616P001500002023-03-31 12:04PM EDT2023-06-163.373.303.40-0.37-9.89%38358,54429.54%
AAPL230721P001500002023-03-31 12:02PM EDT2023-07-214.404.304.40-0.35-7.37%4619,53127.98%
AAPL230818P001500002023-03-31 12:02PM EDT2023-08-185.555.505.55-0.40-6.72%1623,19728.46%
AAPL230915P001500002023-03-31 12:04PM EDT2023-09-156.256.256.30-0.50-7.41%9615,46227.97%
AAPL231020P001500002023-03-31 11:45AM EDT2023-10-207.157.057.20-0.40-5.30%172,21327.59%
AAPL231117P001500002023-03-31 11:26AM EDT2023-11-178.007.908.05-0.45-5.33%5242627.74%
AAPL231215P001500002023-03-31 11:53AM EDT2023-12-158.558.408.65-0.40-4.47%314,44027.44%
AAPL240119P001500002023-03-31 11:42AM EDT2024-01-199.219.109.20-0.34-3.56%12431,65126.81%
AAPL240315P001500002023-03-31 10:44AM EDT2024-03-1510.3510.0510.35-0.40-3.72%61,93126.59%
AAPL240621P001500002023-03-31 11:21AM EDT2024-06-2112.0011.4512.00-0.41-3.30%26,42526.04%
AAPL240920P001500002023-03-31 11:43AM EDT2024-09-2013.1512.9013.25-0.38-2.81%217025.48%
AAPL241220P001500002023-03-30 2:32PM EDT2024-12-2014.8814.3514.700.00-266425.43%
AAPL250117P001500002023-03-31 11:29AM EDT2025-01-1714.8814.6014.95-0.37-2.43%27,97725.20%
AAPL250620P001500002023-03-31 9:38AM EDT2025-06-2017.1516.2016.70+0.60+3.63%15089624.65%
AAPL251219P001500002023-03-31 10:11AM EDT2025-12-1918.7417.4518.60-0.07-0.37%11,47924.21%