Mercados españoles cerrados en 1 hr 31 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
161,87+1,10 (+0,68%)
A partir del 09:59AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001550002023-03-30 9:43AM EDT2023-03-316.696.506.70+0.89+15.34%1768,1230.00%
AAPL230406C001550002023-03-30 9:41AM EDT2023-04-067.136.957.15+0.68+10.54%893,60323.58%
AAPL230414C001550002023-03-30 9:43AM EDT2023-04-147.957.858.05+0.65+8.90%161,79527.44%
AAPL230421C001550002023-03-30 9:41AM EDT2023-04-218.558.508.65+0.55+6.88%5956,32227.67%
AAPL230428C001550002023-03-30 9:42AM EDT2023-04-289.309.159.35+0.61+7.02%493,85528.78%
AAPL230505C001550002023-03-29 1:19PM EDT2023-05-059.7010.0010.800.00-1412233.94%
AAPL230519C001550002023-03-30 9:43AM EDT2023-05-1911.3711.2011.45+0.56+5.18%2621,82231.87%
AAPL230616C001550002023-03-30 9:44AM EDT2023-06-1613.0613.0013.20+0.41+3.24%3031,74531.89%
AAPL230721C001550002023-03-30 9:41AM EDT2023-07-2114.9014.8515.00+0.50+3.47%209,13031.85%
AAPL230818C001550002023-03-30 9:40AM EDT2023-08-1816.4316.4516.65+0.38+2.37%56,21132.85%
AAPL230915C001550002023-03-30 9:36AM EDT2023-09-1517.7017.6517.85+0.60+3.51%29,97132.87%
AAPL231020C001550002023-03-30 9:34AM EDT2023-10-2019.5019.1519.30+0.65+3.45%13,71233.07%
AAPL231117C001550002023-03-29 9:46AM EDT2023-11-1719.5020.2020.650.00-269333.76%
AAPL231215C001550002023-03-29 3:16PM EDT2023-12-1521.0021.3521.600.00-105,52933.71%
AAPL240119C001550002023-03-30 9:39AM EDT2024-01-1922.7022.7022.95+0.41+1.84%3012,26234.08%
AAPL240315C001550002023-03-30 9:43AM EDT2024-03-1524.8024.6524.85+0.70+2.90%196934.38%
AAPL240621C001550002023-03-29 3:57PM EDT2024-06-2127.3027.5528.150.00-114,61735.22%
AAPL240920C001550002023-03-28 11:44AM EDT2024-09-2026.3530.1030.550.00-533235.32%
AAPL241220C001550002023-03-29 3:43PM EDT2024-12-2032.2632.3533.200.00-46835.96%
AAPL250117C001550002023-03-29 3:41PM EDT2025-01-1732.8332.8033.800.00-314,52735.92%
AAPL250620C001550002023-03-29 2:54PM EDT2025-06-2036.0236.3537.200.00-211,21036.08%
AAPL251219C001550002023-03-29 3:41PM EDT2025-12-1939.9040.0541.050.00-851636.47%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001550002023-03-30 9:44AM EDT2023-03-310.040.030.04-0.04-50.00%3,12425,04630.86%
AAPL230406P001550002023-03-30 9:44AM EDT2023-04-060.430.410.42-0.10-18.87%5478,33326.47%
AAPL230414P001550002023-03-30 9:43AM EDT2023-04-141.091.061.07-0.17-13.49%1694,81126.27%
AAPL230421P001550002023-03-30 9:42AM EDT2023-04-211.541.541.56-0.23-12.99%15443,00125.93%
AAPL230428P001550002023-03-30 9:44AM EDT2023-04-282.172.162.19-0.18-7.66%455,58326.91%
AAPL230505P001550002023-03-30 9:31AM EDT2023-05-053.173.153.25-0.30-8.65%52,08430.21%
AAPL230519P001550002023-03-30 9:42AM EDT2023-05-193.953.954.05-0.30-7.06%26318,02429.44%
AAPL230616P001550002023-03-30 9:42AM EDT2023-06-165.235.205.25-0.27-4.91%11826,50528.02%
AAPL230721P001550002023-03-30 9:42AM EDT2023-07-216.316.306.40-0.34-5.11%105,55826.75%
AAPL230818P001550002023-03-30 9:33AM EDT2023-08-187.507.557.65-0.50-6.25%72,27527.27%
AAPL230915P001550002023-03-30 9:42AM EDT2023-09-158.328.258.35-0.23-2.69%27,27226.61%
AAPL231020P001550002023-03-30 9:39AM EDT2023-10-209.259.159.25-0.50-5.13%51,95926.19%
AAPL231117P001550002023-03-29 3:54PM EDT2023-11-1710.409.9010.150.00-27140026.40%
AAPL231215P001550002023-03-29 3:29PM EDT2023-12-1510.9810.5510.850.00-102,75526.29%
AAPL240119P001550002023-03-29 3:54PM EDT2024-01-1911.3611.2011.35-0.26-2.24%111,10925.59%
AAPL240315P001550002023-03-29 3:40PM EDT2024-03-1512.7012.1012.900.00-5381,55126.03%
AAPL240621P001550002023-03-30 9:43AM EDT2024-06-2114.1014.0014.20-0.45-3.09%31,85724.92%
AAPL240920P001550002023-03-29 3:55PM EDT2024-09-2015.8815.0015.850.00-1042024.92%
AAPL241220P001550002023-03-29 3:55PM EDT2024-12-2017.0316.4517.150.00-103124.66%
AAPL250117P001550002023-03-29 9:30AM EDT2025-01-1717.8016.7517.400.00-46,00324.43%
AAPL250620P001550002023-03-27 3:50PM EDT2025-06-2020.1018.5519.150.00-1028523.90%
AAPL251219P001550002023-03-29 10:17AM EDT2025-12-1921.2020.3021.050.00-1037523.47%