Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,78+1,42 (+0,87%)
A partir del 01:01PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C001700002023-03-31 12:43PM EDT2023-03-310.010.000.010.00-17116,71731.25%
AAPL230406C001700002023-03-31 12:46PM EDT2023-04-060.100.090.10+0.01+11.11%5,23411,47517.19%
AAPL230414C001700002023-03-31 12:46PM EDT2023-04-140.580.570.58+0.15+34.88%2,0275,98219.12%
AAPL230421C001700002023-03-31 12:45PM EDT2023-04-211.051.051.06+0.24+29.63%7,42151,50220.02%
AAPL230428C001700002023-03-31 12:45PM EDT2023-04-281.931.911.92+0.47+32.19%2,9434,95923.12%
AAPL230505C001700002023-03-31 12:45PM EDT2023-05-053.002.993.05+0.48+19.05%25189926.89%
AAPL230519C001700002023-03-31 12:45PM EDT2023-05-193.833.803.85+0.53+16.06%2,00631,29426.36%
AAPL230616C001700002023-03-31 12:44PM EDT2023-06-165.655.605.70+0.55+10.78%1,33940,67827.47%
AAPL230721C001700002023-03-31 12:46PM EDT2023-07-217.407.407.45+0.55+8.03%27023,43327.72%
AAPL230818C001700002023-03-31 12:32PM EDT2023-08-189.069.109.20+0.56+6.59%8412,01929.17%
AAPL230915C001700002023-03-31 12:39PM EDT2023-09-1510.3010.3510.50+0.62+6.40%6724,84629.58%
AAPL231020C001700002023-03-31 12:37PM EDT2023-10-2011.9011.9512.05+0.62+5.50%404,19130.10%
AAPL231117C001700002023-03-31 12:41PM EDT2023-11-1713.2913.2513.50+0.88+7.09%830031.01%
AAPL231215C001700002023-03-31 12:37PM EDT2023-12-1514.3914.3014.55+0.64+4.65%448,42431.20%
AAPL240119C001700002023-03-31 12:43PM EDT2024-01-1915.7615.7015.90+0.80+5.35%40029,39231.59%
AAPL240315C001700002023-03-31 12:04PM EDT2024-03-1517.5517.7518.00+0.55+3.24%133,00032.24%
AAPL240621C001700002023-03-31 12:45PM EDT2024-06-2121.2021.0521.35+1.06+5.26%649,72333.13%
AAPL240920C001700002023-03-31 12:01PM EDT2024-09-2023.1923.5524.00+0.61+2.70%533833.56%
AAPL241220C001700002023-03-31 12:02PM EDT2024-12-2025.4526.1526.55+0.33+1.31%75134.04%
AAPL250117C001700002023-03-31 12:45PM EDT2025-01-1726.8526.6027.25+0.70+2.68%113,28834.11%
AAPL250620C001700002023-03-31 12:46PM EDT2025-06-2030.3630.3531.40+0.86+2.92%51,12335.03%
AAPL251219C001700002023-03-31 12:02PM EDT2025-12-1934.3534.3034.85+0.90+2.69%768334.92%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P001700002023-03-31 12:39PM EDT2023-03-316.306.006.20-1.51-19.33%43340.00%
AAPL230406P001700002023-03-31 12:43PM EDT2023-04-066.086.006.20-1.60-20.83%1998300.00%
AAPL230414P001700002023-03-31 10:59AM EDT2023-04-147.435.906.45-0.68-8.38%3216314.36%
AAPL230421P001700002023-03-31 12:27PM EDT2023-04-216.956.706.80-1.20-14.72%9090115.80%
AAPL230428P001700002023-03-31 12:33PM EDT2023-04-287.407.207.55-1.26-14.55%11321219.31%
AAPL230519P001700002023-03-31 12:39PM EDT2023-05-199.209.009.20-1.06-10.33%331,19222.51%
AAPL230616P001700002023-03-31 12:45PM EDT2023-06-1610.3010.2510.45-1.15-10.04%1787,20622.44%
AAPL230721P001700002023-03-31 11:35AM EDT2023-07-2111.9511.4511.65-0.65-5.16%13,24422.07%
AAPL230818P001700002023-03-31 12:18PM EDT2023-08-1812.9712.7012.75-0.93-6.69%172322.53%
AAPL230915P001700002023-03-31 12:25PM EDT2023-09-1513.6513.4513.60-0.95-6.51%2114,81122.53%
AAPL231020P001700002023-03-31 12:07PM EDT2023-10-2014.8014.4014.50-0.80-5.13%616222.37%
AAPL231117P001700002023-03-31 12:17PM EDT2023-11-1715.6815.2515.55-0.92-5.54%1012723.01%
AAPL231215P001700002023-03-30 3:16PM EDT2023-12-1517.0615.7016.100.00-2575222.74%
AAPL240119P001700002023-03-31 12:12PM EDT2024-01-1916.9016.3516.80-0.70-3.98%22814,21822.55%
AAPL240315P001700002023-03-31 9:56AM EDT2024-03-1518.4017.7018.15-0.50-2.65%8536422.79%
AAPL240621P001700002023-03-31 12:29PM EDT2024-06-2119.6519.4519.85-1.05-5.07%33,37522.50%
AAPL240920P001700002023-03-31 10:03AM EDT2024-09-2021.4520.8021.55-1.10-4.88%1130322.66%
AAPL241220P001700002023-03-31 12:44PM EDT2024-12-2022.3322.2023.00-2.62-10.50%1522.65%
AAPL250117P001700002023-03-31 10:48AM EDT2025-01-1723.1022.5022.95-0.90-3.75%15,23322.11%
AAPL250620P001700002023-03-29 10:27AM EDT2025-06-2026.3024.2024.800.00-12,40921.81%
AAPL251219P001700002023-03-31 11:04AM EDT2025-12-1926.9025.6526.75-0.45-1.65%111521.53%