Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
161,49+0,72 (+0,45%)
A partir del 01:54PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001650002023-03-30 1:38PM EDT2023-03-310.050.040.05-0.02-28.57%35,68647,27118.07%
AAPL230406C001650002023-03-30 1:38PM EDT2023-04-060.650.670.68+0.15+30.00%24,75513,56920.26%
AAPL230414C001650002023-03-30 1:38PM EDT2023-04-141.591.551.56+0.27+20.45%3,6386,69421.95%
AAPL230421C001650002023-03-30 1:38PM EDT2023-04-212.242.222.23+0.30+15.46%3,51651,72522.79%
AAPL230428C001650002023-03-30 1:33PM EDT2023-04-283.053.003.10+0.25+8.93%4463,81624.89%
AAPL230505C001650002023-03-30 1:33PM EDT2023-05-054.404.354.40+0.40+10.00%20676428.91%
AAPL230519C001650002023-03-30 1:38PM EDT2023-05-195.245.205.30+0.39+8.04%2,59328,51428.41%
AAPL230616C001650002023-03-30 1:38PM EDT2023-06-167.107.107.15+0.40+5.97%2,75124,71129.04%
AAPL230721C001650002023-03-30 1:29PM EDT2023-07-219.108.959.00+0.65+7.69%57511,80029.33%
AAPL230818C001650002023-03-30 1:33PM EDT2023-08-1810.7010.6010.70+0.40+3.88%2107,04230.51%
AAPL230915C001650002023-03-30 12:56PM EDT2023-09-1512.0711.9012.05+0.63+5.51%1,2428,97130.95%
AAPL231020C001650002023-03-30 12:36PM EDT2023-10-2013.6513.5013.60+0.60+4.60%323,10531.40%
AAPL231117C001650002023-03-30 1:32PM EDT2023-11-1714.8914.7515.00+0.44+3.04%2725132.17%
AAPL231215C001650002023-03-30 12:56PM EDT2023-12-1516.0815.8516.10+1.08+7.20%243,18832.42%
AAPL240119C001650002023-03-30 1:25PM EDT2024-01-1917.3717.1017.35+0.57+3.39%53418,59232.60%
AAPL240315C001650002023-03-30 1:37PM EDT2024-03-1519.2518.9519.35+0.80+4.34%861433.06%
AAPL240621C001650002023-03-30 12:48PM EDT2024-06-2122.4722.2022.60+0.62+2.84%304,96933.81%
AAPL240920C001650002023-03-30 11:14AM EDT2024-09-2025.2024.8025.15+1.05+4.35%133534.12%
AAPL241220C001650002023-03-30 11:49AM EDT2024-12-2027.6627.0027.70+1.26+4.77%133334.62%
AAPL250117C001650002023-03-30 12:01PM EDT2025-01-1728.2827.9028.35+1.38+5.13%75,08634.64%
AAPL250620C001650002023-03-29 2:06PM EDT2025-06-2030.5531.1032.100.00-483735.17%
AAPL251219C001650002023-03-30 12:55PM EDT2025-12-1935.6035.2536.15+1.00+2.89%101,32435.71%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001650002023-03-30 1:37PM EDT2023-03-313.443.353.45-0.86-20.00%1,4111,7020.00%
AAPL230406P001650002023-03-30 1:37PM EDT2023-04-063.953.954.00-0.80-16.84%1,6314,39917.63%
AAPL230414P001650002023-03-30 1:24PM EDT2023-04-144.454.604.75-0.80-15.24%15526619.30%
AAPL230421P001650002023-03-30 1:37PM EDT2023-04-215.255.155.25-0.45-7.89%1964,70419.53%
AAPL230428P001650002023-03-30 12:48PM EDT2023-04-285.805.805.95-0.50-7.94%13948721.16%
AAPL230505P001650002023-03-30 1:37PM EDT2023-05-057.006.857.00-0.52-6.91%152024.38%
AAPL230519P001650002023-03-30 1:36PM EDT2023-05-197.767.807.90-0.52-6.28%7555,84924.59%
AAPL230616P001650002023-03-30 1:22PM EDT2023-06-169.009.109.20-0.56-5.86%3477,99024.15%
AAPL230721P001650002023-03-30 12:46PM EDT2023-07-2110.2010.3010.45-0.45-4.23%2913,43823.60%
AAPL230818P001650002023-03-30 1:37PM EDT2023-08-1811.6011.5511.65-0.30-2.52%5568124.15%
AAPL230915P001650002023-03-30 1:13PM EDT2023-09-1512.2012.3512.45-0.65-5.06%803,18023.89%
AAPL231020P001650002023-03-30 1:14PM EDT2023-10-2013.1513.2513.35-0.50-3.66%8765923.62%
AAPL231117P001650002023-03-30 12:46PM EDT2023-11-1714.1014.1014.35-0.80-5.37%4213524.10%
AAPL231215P001650002023-03-29 12:41PM EDT2023-12-1515.5014.7515.000.00-2144423.97%
AAPL240119P001650002023-03-30 1:37PM EDT2024-01-1915.5015.3515.50-0.24-1.52%698,26323.37%
AAPL240315P001650002023-03-30 12:59PM EDT2024-03-1516.6516.6016.80-2.66-13.78%4529923.49%
AAPL240621P001650002023-03-30 11:36AM EDT2024-06-2118.1518.1018.75-0.85-4.47%1193,47423.51%
AAPL240920P001650002023-03-30 12:00PM EDT2024-09-2019.5219.6019.90-0.78-3.84%146722.91%
AAPL241220P001650002023-03-28 1:14PM EDT2024-12-2023.4020.9021.350.00-231922.91%
AAPL250117P001650002023-03-29 3:54PM EDT2025-01-1721.8021.1022.000.00-4604,69323.18%
AAPL250620P001650002023-03-21 9:56AM EDT2025-06-2024.6822.4523.450.00-159022.39%
AAPL251219P001650002023-03-30 10:57AM EDT2025-12-1924.4524.7525.90-0.85-3.36%223122.56%