Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,52-1,85 (-1,00%)
Al cierre: 04:00PM EST
182,24 -0,28 (-0,15%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240301C001650002024-02-23 3:05PM EST2024-03-0117.8617.4518.05+0.35+2.00%119258.30%
AAPL240308C001650002024-02-23 10:54AM EST2024-03-0818.7117.8518.25-1.24-6.22%26643.12%
AAPL240315C001650002024-02-23 12:25PM EST2024-03-1518.5317.9018.50-1.57-7.81%363,65637.89%
AAPL240322C001650002024-02-23 11:09AM EST2024-03-2218.6018.4018.75-2.20-10.58%2119335.03%
AAPL240328C001650002024-02-22 12:15PM EST2024-03-2819.2417.0019.050.00-830634.12%
AAPL240419C001650002024-02-23 3:54PM EST2024-04-1919.9519.7019.90-1.55-7.21%1203,10931.19%
AAPL240517C001650002024-02-23 10:54AM EST2024-05-1722.0019.3022.35-0.95-4.14%229034.96%
AAPL240621C001650002024-02-23 10:31AM EST2024-06-2123.4722.6523.00-0.93-3.81%45,15431.28%
AAPL240719C001650002024-02-23 3:08PM EST2024-07-1923.8722.0024.90+0.72+3.11%940433.12%
AAPL240816C001650002024-02-23 3:45PM EST2024-08-1625.2424.0026.05-1.78-6.59%338733.03%
AAPL240920C001650002024-02-23 11:04AM EST2024-09-2026.7726.1027.45-1.43-5.07%21,07133.08%
AAPL241018C001650002024-02-20 10:52AM EST2024-10-1826.4527.1028.600.00-5633.30%
AAPL241115C001650002024-02-23 11:17AM EST2024-11-1529.1528.2529.10-1.46-4.77%12332.41%
AAPL241220C001650002024-02-22 1:45PM EST2024-12-2031.4029.2530.300.00-148032.51%
AAPL250117C001650002024-02-23 3:54PM EST2025-01-1731.1030.8033.35-1.47-4.51%2195,41036.04%
AAPL250321C001650002024-02-20 9:36AM EST2025-03-2132.9032.6033.700.00-12833.53%
AAPL250620C001650002024-02-23 2:28PM EST2025-06-2035.9535.8536.70+0.70+1.99%40498134.18%
AAPL250919C001650002024-02-16 3:40PM EST2025-09-1938.4337.6539.900.00-25235.23%
AAPL251219C001650002024-02-23 3:31PM EST2025-12-1941.0040.0041.80-1.75-4.09%12,72634.86%
AAPL260116C001650002024-02-20 12:22PM EST2026-01-1640.5339.5042.200.00-224234.59%
AAPL260618C001650002024-02-23 12:00PM EST2026-06-1845.1043.9046.35-1.40-3.01%113535.45%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240301P001650002024-02-23 3:59PM EST2024-03-010.080.070.09+0.03+60.00%3223,12240.63%
AAPL240308P001650002024-02-23 3:52PM EST2024-03-080.120.130.140.00-2891,86029.79%
AAPL240315P001650002024-02-23 3:59PM EST2024-03-150.220.210.22+0.03+15.79%1,12322,84926.17%
AAPL240322P001650002024-02-23 3:54PM EST2024-03-220.330.310.33+0.04+13.79%11767724.54%
AAPL240328P001650002024-02-23 3:32PM EST2024-03-280.420.410.43+0.04+10.53%1691,59123.61%
AAPL240405P001650002024-02-23 3:53PM EST2024-04-050.490.380.58+0.04+8.89%6626022.83%
AAPL240419P001650002024-02-23 3:54PM EST2024-04-190.810.810.84+0.07+9.46%1,66213,21421.83%
AAPL240517P001650002024-02-23 3:24PM EST2024-05-171.731.741.79+0.15+9.49%3224,26922.77%
AAPL240621P001650002024-02-23 3:59PM EST2024-06-212.532.522.58+0.17+7.20%78717,21022.02%
AAPL240719P001650002024-02-23 3:02PM EST2024-07-193.053.003.10+0.28+10.11%9787,85321.41%
AAPL240816P001650002024-02-23 2:36PM EST2024-08-163.803.753.85+0.30+8.57%756,31821.63%
AAPL240920P001650002024-02-23 2:57PM EST2024-09-204.404.354.50+0.30+7.32%137,28821.28%
AAPL241018P001650002024-02-23 2:10PM EST2024-10-184.904.855.00+0.20+4.26%574521.06%
AAPL241115P001650002024-02-22 3:13PM EST2024-11-155.355.655.800.00-18121.52%
AAPL241220P001650002024-02-23 3:26PM EST2024-12-206.326.256.40+0.18+2.93%113,73221.34%
AAPL250117P001650002024-02-23 2:38PM EST2025-01-176.756.656.85+0.25+3.85%18612,41121.20%
AAPL250321P001650002024-02-22 12:45PM EST2025-03-217.957.808.200.00-12544421.54%
AAPL250620P001650002024-02-23 10:54AM EST2025-06-209.209.259.75+0.17+1.88%853,30721.55%
AAPL250919P001650002024-02-07 10:58AM EST2025-09-199.289.4010.800.00-221221.09%
AAPL251219P001650002024-02-22 10:31AM EST2025-12-1911.759.5013.000.00-91,56922.13%
AAPL260116P001650002024-02-23 1:52PM EST2026-01-1612.1012.0512.50-0.73-5.69%512,18521.12%
AAPL260618P001650002024-02-23 3:17PM EST2026-06-1813.3512.9013.50+0.35+2.69%3,02566220.13%