Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
169,48-2,48 (-1,44%)
A partir del 01:32PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929C001550002023-09-27 12:30PM EDT2023-09-2915.0014.8515.05-2.00-11.76%3060374.17%
AAPL231006C001550002023-09-27 1:10PM EDT2023-10-0615.5715.1515.40-1.85-10.62%9818849.29%
AAPL231013C001550002023-09-27 12:42PM EDT2023-10-1315.9515.6515.85-3.18-16.62%277343.25%
AAPL231020C001550002023-09-27 12:46PM EDT2023-10-2016.3816.0516.50-2.72-14.24%214,38542.22%
AAPL231027C001550002023-09-27 12:18PM EDT2023-10-2716.6716.5516.75-2.21-11.71%24138.99%
AAPL231103C001550002023-09-27 11:00AM EDT2023-11-0317.9417.4017.55-2.44-11.97%3740.25%
AAPL231117C001550002023-09-27 10:52AM EDT2023-11-1718.8818.0018.25-1.31-6.49%51,95637.96%
AAPL231215C001550002023-09-27 11:14AM EDT2023-12-1520.5019.5019.70-0.85-3.98%138,13136.27%
AAPL240119C001550002023-09-27 10:56AM EDT2024-01-1921.8221.2021.40-1.34-5.79%4311,13235.54%
AAPL240216C001550002023-09-27 12:00PM EDT2024-02-1623.1822.5522.90-1.39-5.66%612535.94%
AAPL240315C001550002023-09-26 11:04AM EDT2024-03-1526.3023.9524.150.00-132,67835.92%
AAPL240419C001550002023-09-27 12:40PM EDT2024-04-1925.6025.3525.65-3.48-11.97%650936.03%
AAPL240621C001550002023-09-27 12:35PM EDT2024-06-2128.2527.8528.20-1.88-6.24%154,76236.40%
AAPL240920C001550002023-09-27 12:57PM EDT2024-09-2031.2031.1531.35-1.95-5.88%191,75236.61%
AAPL241220C001550002023-09-27 10:02AM EDT2024-12-2035.2034.2534.50-1.50-4.09%223037.30%
AAPL250117C001550002023-09-27 10:56AM EDT2025-01-1735.7035.3035.45-0.95-2.59%14,08737.53%
AAPL250620C001550002023-09-27 12:14PM EDT2025-06-2039.3539.2539.55-3.43-8.02%11,24937.68%
AAPL251219C001550002023-09-26 3:16PM EDT2025-12-1945.1043.2043.800.00-283637.83%
AAPL260116C001550002023-09-26 11:58AM EDT2026-01-1646.3043.4544.850.00-12738.32%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929P001550002023-09-27 1:12PM EDT2023-09-290.030.000.00-0.02-40.00%2,0133,08225.00%
AAPL231006P001550002023-09-27 1:13PM EDT2023-10-060.240.240.25+0.04+20.00%7404,83135.01%
AAPL231013P001550002023-09-27 1:02PM EDT2023-10-130.500.500.52+0.06+13.64%1281,77432.06%
AAPL231020P001550002023-09-27 1:14PM EDT2023-10-200.780.770.79+0.15+23.81%1,52516,54430.40%
AAPL231027P001550002023-09-27 1:14PM EDT2023-10-271.051.031.05+0.19+22.09%1821,24429.26%
AAPL231103P001550002023-09-27 1:14PM EDT2023-11-031.691.671.68+0.29+20.71%1,79439531.23%
AAPL231117P001550002023-09-27 1:08PM EDT2023-11-172.152.192.22+0.25+13.16%81317,57129.85%
AAPL231215P001550002023-09-27 1:12PM EDT2023-12-153.053.003.10+0.39+14.66%61726,83727.88%
AAPL240119P001550002023-09-27 1:02PM EDT2024-01-193.853.904.00+0.35+10.00%22028,87926.32%
AAPL240216P001550002023-09-27 12:42PM EDT2024-02-164.904.904.95+0.50+11.36%601,69926.37%
AAPL240315P001550002023-09-27 1:13PM EDT2024-03-155.555.505.60+0.50+9.90%8610,95425.81%
AAPL240419P001550002023-09-27 12:20PM EDT2024-04-196.306.256.30+0.50+8.62%31,27925.15%
AAPL240621P001550002023-09-27 12:42PM EDT2024-06-217.657.607.70+0.65+9.29%1134,80724.81%
AAPL240920P001550002023-09-27 1:00PM EDT2024-09-209.159.109.25+0.75+8.93%1831,90224.08%
AAPL241220P001550002023-09-27 12:46PM EDT2024-12-2010.5510.6010.80+0.42+4.15%11,29123.83%
AAPL250117P001550002023-09-27 12:13PM EDT2025-01-1711.0011.0011.20+0.75+7.32%210,27723.70%
AAPL250620P001550002023-09-26 1:18PM EDT2025-06-2011.9012.8013.050.00-11,05422.92%
AAPL251219P001550002023-09-27 12:26PM EDT2025-12-1914.6514.4014.90+0.92+6.70%391,65022.22%
AAPL260116P001550002023-09-27 12:44PM EDT2026-01-1614.0014.1515.00+1.59+12.81%731221.96%