Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,85-3,24 (-1,84%)
A partir del 12:09PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929C001500002023-09-26 11:24AM EDT2023-09-2922.8722.6023.05-2.73-10.66%142376.95%
AAPL231006C001500002023-09-26 11:52AM EDT2023-10-0623.2923.1523.40-2.93-11.17%2010054.00%
AAPL231013C001500002023-09-25 9:39AM EDT2023-10-1324.0923.5023.70-1.25-4.93%15150.00%
AAPL231020C001500002023-09-26 11:12AM EDT2023-10-2023.5423.7523.95-3.18-11.90%139,01645.61%
AAPL231027C001500002023-09-26 11:31AM EDT2023-10-2723.9024.0524.25-2.90-10.82%14943.35%
AAPL231117C001500002023-09-26 11:48AM EDT2023-11-1725.3025.1025.30-2.45-8.83%201,85840.78%
AAPL231215C001500002023-09-26 10:21AM EDT2023-12-1526.2026.3026.55-2.35-8.23%28,73738.89%
AAPL240119C001500002023-09-26 11:20AM EDT2024-01-1927.7027.8028.00-2.90-9.48%1929,83637.70%
AAPL240216C001500002023-09-26 10:23AM EDT2024-02-1629.1128.8529.55-2.44-7.73%1028938.53%
AAPL240315C001500002023-09-26 10:53AM EDT2024-03-1530.3230.1030.30-2.38-7.28%412,84737.27%
AAPL240419C001500002023-09-25 2:15PM EDT2024-04-1934.1631.3031.750.00-221037.45%
AAPL240621C001500002023-09-26 11:07AM EDT2024-06-2133.9533.8534.05-3.03-8.19%11016,12237.49%
AAPL240920C001500002023-09-26 10:16AM EDT2024-09-2036.8536.9037.10-2.65-6.71%12,27037.69%
AAPL241220C001500002023-09-26 11:17AM EDT2024-12-2039.8039.9040.10-2.80-6.57%614138.24%
AAPL250117C001500002023-09-26 11:50AM EDT2025-01-1741.0040.7541.00-2.30-5.31%11,32217,27838.43%
AAPL250620C001500002023-09-26 9:38AM EDT2025-06-2046.3544.7545.15-0.85-1.80%11,21838.70%
AAPL251219C001500002023-09-26 9:52AM EDT2025-12-1949.4548.6049.10-2.05-3.98%402,34438.53%
AAPL260116C001500002023-09-25 12:51PM EDT2026-01-1652.0849.0049.600.00-2010438.43%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929P001500002023-09-26 11:23AM EDT2023-09-290.020.010.020.00-2,2575,97553.13%
AAPL231006P001500002023-09-26 11:43AM EDT2023-10-060.110.120.13+0.02+22.22%2754,77442.77%
AAPL231013P001500002023-09-26 11:12AM EDT2023-10-130.270.260.27+0.08+42.11%3841,63938.28%
AAPL231020P001500002023-09-26 11:46AM EDT2023-10-200.390.390.40+0.11+39.29%1,83045,92035.25%
AAPL231027P001500002023-09-26 11:50AM EDT2023-10-270.550.530.55+0.14+34.15%1621,17033.52%
AAPL231103P001500002023-09-26 11:21AM EDT2023-11-030.900.880.91+0.18+25.00%6362134.57%
AAPL231117P001500002023-09-26 11:48AM EDT2023-11-171.271.281.29+0.23+22.12%92414,17432.81%
AAPL231215P001500002023-09-26 11:44AM EDT2023-12-151.831.841.87+0.38+26.21%24628,58629.94%
AAPL240119P001500002023-09-26 11:51AM EDT2024-01-192.492.482.50+0.46+22.66%37543,21127.77%
AAPL240216P001500002023-09-26 11:29AM EDT2024-02-163.313.253.35+0.59+21.69%1981,58727.97%
AAPL240315P001500002023-09-26 11:53AM EDT2024-03-153.853.753.85+0.51+15.27%15118,34427.14%
AAPL240419P001500002023-09-25 3:50PM EDT2024-04-193.904.404.450.00-1531,44826.37%
AAPL240621P001500002023-09-26 11:26AM EDT2024-06-215.715.605.70+0.76+15.35%6511,65625.95%
AAPL240920P001500002023-09-26 11:37AM EDT2024-09-207.007.007.10+0.65+10.24%274,73325.09%
AAPL241220P001500002023-09-26 9:35AM EDT2024-12-208.208.458.60+0.53+6.91%21,25624.87%
AAPL250117P001500002023-09-26 10:43AM EDT2025-01-178.808.808.95+0.50+6.02%24110,86624.68%
AAPL250620P001500002023-09-22 10:39AM EDT2025-06-209.8010.5010.700.00-102,23723.82%
AAPL251219P001500002023-09-25 9:58AM EDT2025-12-1912.0012.1512.450.00-14,40323.03%
AAPL260116P001500002023-09-26 11:02AM EDT2026-01-1612.5011.3012.60+0.50+4.17%214722.81%