Mercados españoles abiertos en 3 hrs 46 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,28-1,97 (-1,23%)
Al cierre: 04:00PM EDT
158,36 +0,08 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001600002023-03-27 3:59PM EDT2023-03-311.121.101.15-1.26-52.94%67,89220,07028.39%
AAPL230406C001600002023-03-27 3:59PM EDT2023-04-062.001.982.04-1.33-39.94%9,6906,97126.81%
AAPL230414C001600002023-03-27 3:59PM EDT2023-04-143.052.943.10-1.35-30.68%2,2795,21627.66%
AAPL230421C001600002023-03-27 3:59PM EDT2023-04-213.703.653.80-1.40-27.45%9,96054,47427.75%
AAPL230428C001600002023-03-27 3:59PM EDT2023-04-284.414.404.55-1.37-23.70%7002,04528.55%
AAPL230505C001600002023-03-27 3:59PM EDT2023-05-055.705.705.90-1.25-17.99%23819932.42%
AAPL230519C001600002023-03-27 3:59PM EDT2023-05-196.606.606.75-1.50-18.52%2,95321,57331.34%
AAPL230616C001600002023-03-27 3:59PM EDT2023-06-168.358.408.55-1.55-15.66%4,61342,86731.40%
AAPL230721C001600002023-03-27 3:57PM EDT2023-07-2110.2010.2010.35-1.30-11.30%27414,47431.30%
AAPL230818C001600002023-03-27 3:56PM EDT2023-08-1811.8011.8011.95-1.43-10.81%2035,49632.12%
AAPL230915C001600002023-03-27 3:59PM EDT2023-09-1513.0012.9513.20-1.00-7.14%27112,32932.28%
AAPL231020C001600002023-03-27 3:45PM EDT2023-10-2014.8614.4514.70-0.94-5.95%245,75732.59%
AAPL231117C001600002023-03-27 2:17PM EDT2023-11-1716.0015.6015.95-0.75-4.48%531,23133.06%
AAPL231215C001600002023-03-27 3:54PM EDT2023-12-1517.0816.6517.20-0.92-5.11%4168,08733.59%
AAPL240119C001600002023-03-27 3:58PM EDT2024-01-1918.0317.9518.30-1.27-6.58%47026,24133.50%
AAPL240315C001600002023-03-27 1:50PM EDT2024-03-1520.1519.9020.40-0.90-4.28%93,00334.13%
AAPL240621C001600002023-03-27 12:39PM EDT2024-06-2123.0522.7523.25-1.28-5.26%97,57434.31%
AAPL240920C001600002023-03-23 3:54PM EDT2024-09-2026.1525.1025.650.00-3814134.46%
AAPL241220C001600002023-03-24 1:55PM EDT2024-12-2028.5027.4028.350.00-41135.20%
AAPL250117C001600002023-03-27 3:50PM EDT2025-01-1728.7528.1528.95-0.95-3.20%577,90835.17%
AAPL250620C001600002023-03-27 3:18PM EDT2025-06-2032.4831.5532.40-0.52-1.58%142,25335.43%
AAPL251219C001600002023-03-27 3:52PM EDT2025-12-1935.9735.2036.20-0.99-2.68%1845135.80%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001600002023-03-27 3:59PM EDT2023-03-312.802.682.78+0.79+39.30%27,1888,79926.93%
AAPL230406P001600002023-03-27 3:59PM EDT2023-04-063.503.153.50+0.71+25.45%3,80124,93524.24%
AAPL230414P001600002023-03-27 3:59PM EDT2023-04-144.504.254.55+0.75+20.00%96569525.72%
AAPL230421P001600002023-03-27 3:59PM EDT2023-04-214.974.905.20+0.72+16.94%9,08226,08025.79%
AAPL230428P001600002023-03-27 3:55PM EDT2023-04-285.554.855.75+0.60+12.12%3312,55025.77%
AAPL230505P001600002023-03-27 3:55PM EDT2023-05-056.726.306.80+0.60+9.80%11434128.44%
AAPL230519P001600002023-03-27 3:59PM EDT2023-05-197.617.157.60+0.71+10.29%2,6399,89027.74%
AAPL230616P001600002023-03-27 3:59PM EDT2023-06-168.808.709.00+0.60+7.32%3,52226,83427.14%
AAPL230721P001600002023-03-27 3:57PM EDT2023-07-2110.009.6510.20+0.50+5.26%3954,27026.06%
AAPL230818P001600002023-03-27 3:56PM EDT2023-08-1811.2011.1011.20+0.60+5.66%2671,83725.91%
AAPL230915P001600002023-03-27 2:47PM EDT2023-09-1511.5511.7512.00+0.10+0.87%994,94625.56%
AAPL231020P001600002023-03-27 1:33PM EDT2023-10-2012.7012.5513.00-0.08-0.63%1217,39025.40%
AAPL231117P001600002023-03-27 2:50PM EDT2023-11-1713.3513.6013.95-0.70-4.98%467525.72%
AAPL231215P001600002023-03-27 2:18PM EDT2023-12-1514.2514.0014.50+0.37+2.67%84,33025.34%
AAPL240119P001600002023-03-27 3:03PM EDT2024-01-1914.4814.7515.20-0.02-0.14%61123,34825.03%
AAPL240315P001600002023-03-27 3:56PM EDT2024-03-1516.1015.8516.45+0.40+2.55%701,17124.99%
AAPL240621P001600002023-03-24 3:55PM EDT2024-06-2117.4017.5018.050.00-1067,41824.40%
AAPL240920P001600002023-03-24 12:39PM EDT2024-09-2019.3018.8519.400.00-137224.03%
AAPL241220P001600002023-03-24 9:57AM EDT2024-12-2020.6519.8020.600.00-824523.69%
AAPL250117P001600002023-03-27 1:30PM EDT2025-01-1720.6020.4520.90+0.15+0.73%1,5534,41623.54%
AAPL250620P001600002023-03-27 12:14PM EDT2025-06-2022.5022.0522.75+1.05+4.90%145723.19%
AAPL251219P001600002023-03-23 10:05AM EDT2025-12-1923.5423.9024.600.00-420022.76%