Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,25+2,04 (+1,19%)
A partir del 02:07PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006C001650002023-10-02 1:27PM EDT2023-10-068.758.708.90+1.76+25.18%430040.92%
AAPL231013C001650002023-10-02 1:13PM EDT2023-10-138.909.259.45+1.13+14.54%341,10333.20%
AAPL231020C001650002023-10-02 1:47PM EDT2023-10-2010.039.9010.05+1.23+13.98%53031.52%
AAPL231027C001650002023-10-02 12:41PM EDT2023-10-2710.4510.5010.65+1.43+15.85%1,502031.02%
AAPL231103C001650002023-10-02 12:42PM EDT2023-11-0311.6811.6011.80+1.50+14.73%1131934.06%
AAPL231110C001650002023-10-02 12:46PM EDT2023-11-1012.0512.0512.20+1.80+17.56%1032.93%
AAPL231117C001650002023-10-02 1:12PM EDT2023-11-1712.0712.4012.60+1.00+9.03%30032.20%
AAPL231215C001650002023-10-02 1:39PM EDT2023-12-1514.0214.1514.30+1.27+9.96%845,95031.48%
AAPL240119C001650002023-10-02 1:48PM EDT2024-01-1916.2015.9016.20+1.30+8.72%56917,53831.39%
AAPL240216C001650002023-09-29 12:56PM EDT2024-02-1617.7317.7518.00+1.48+9.11%1032.53%
AAPL240315C001650002023-10-02 10:51AM EDT2024-03-1519.2519.1019.30+1.60+9.07%23,07532.61%
AAPL240419C001650002023-09-28 11:37AM EDT2024-04-1918.9020.7020.900.00-3639632.93%
AAPL240621C001650002023-10-02 11:01AM EDT2024-06-2123.5023.5023.70+0.70+3.07%44,63433.74%
AAPL240920C001650002023-10-02 10:13AM EDT2024-09-2027.0026.9527.10+1.35+5.26%264534.33%
AAPL241220C001650002023-09-29 10:10AM EDT2024-12-2029.6030.3030.550.00-129235.37%
AAPL250117C001650002023-10-02 10:47AM EDT2025-01-1731.2231.3031.55+1.72+5.83%584,26235.65%
AAPL250620C001650002023-09-28 9:52AM EDT2025-06-2033.1535.6536.000.00-16036.15%
AAPL251219C001650002023-10-02 10:38AM EDT2025-12-1940.1540.0540.55+2.15+5.66%192,98136.53%
AAPL260116C001650002023-09-29 3:56PM EDT2026-01-1638.8240.3041.000.00-15036.37%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006P001650002023-10-02 1:51PM EDT2023-10-060.170.170.18-0.33-66.00%6,62410,23328.52%
AAPL231013P001650002023-10-02 1:50PM EDT2023-10-130.610.610.62-0.50-45.05%1,5145,18425.98%
AAPL231020P001650002023-10-02 1:51PM EDT2023-10-201.041.031.04-0.54-34.18%4,60353,51424.90%
AAPL231027P001650002023-10-02 1:52PM EDT2023-10-271.461.441.46-0.57-28.08%1,2904,14624.50%
AAPL231103P001650002023-10-02 1:26PM EDT2023-11-032.482.422.45-0.67-21.27%1731,23427.82%
AAPL231110P001650002023-10-02 1:36PM EDT2023-11-102.842.772.83-0.56-16.47%3625927.26%
AAPL231117P001650002023-10-02 1:47PM EDT2023-11-173.113.053.15-0.67-17.72%1,271026.67%
AAPL231215P001650002023-10-02 1:26PM EDT2023-12-154.104.054.15-0.70-14.58%293024.77%
AAPL240119P001650002023-10-02 1:40PM EDT2024-01-195.205.105.20-0.74-12.46%14134,97523.54%
AAPL240216P001650002023-10-02 12:51PM EDT2024-02-166.426.306.40-0.68-9.58%182,24324.10%
AAPL240315P001650002023-10-02 1:35PM EDT2024-03-157.107.057.15-0.70-8.97%4638,62423.72%
AAPL240419P001650002023-10-02 1:35PM EDT2024-04-197.957.907.95-0.60-7.02%3,0623,50523.23%
AAPL240621P001650002023-10-02 9:34AM EDT2024-06-219.109.359.50-0.80-8.08%5712,37623.08%
AAPL240920P001650002023-10-02 1:37PM EDT2024-09-2011.1511.0011.20-0.70-5.91%128022.55%
AAPL241220P001650002023-09-29 3:56PM EDT2024-12-2013.7012.7012.900.00-561,01622.47%
AAPL250117P001650002023-10-02 12:35PM EDT2025-01-1713.1013.1013.35-0.10-0.76%49022.40%
AAPL250620P001650002023-09-29 1:26PM EDT2025-06-2015.9015.0015.450.00-1221,79821.90%
AAPL251219P001650002023-10-02 11:40AM EDT2025-12-1916.9016.9017.30-1.55-8.40%21,15621.17%
AAPL260116P001650002023-09-29 1:06PM EDT2026-01-1617.0016.9018.05-1.30-7.10%72221.57%