Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,71+1,78 (+1,02%)
A partir del 03:31PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230922C001700002023-09-22 3:02PM EDT2023-09-225.625.655.80+1.57+38.77%1,6414,08440.04%
AAPL230929C001700002023-09-22 3:14PM EDT2023-09-296.526.456.60+1.32+25.38%1,8412,82028.32%
AAPL231006C001700002023-09-22 3:09PM EDT2023-10-067.307.157.35+1.07+17.17%1151,57327.45%
AAPL231013C001700002023-09-22 3:15PM EDT2023-10-137.857.858.00+1.09+16.12%12195427.12%
AAPL231020C001700002023-09-22 3:13PM EDT2023-10-208.508.408.55+1.20+16.44%1,23628,09226.78%
AAPL231027C001700002023-09-22 3:12PM EDT2023-10-279.159.059.20+1.18+14.81%25353227.30%
AAPL231117C001700002023-09-22 3:04PM EDT2023-11-1710.9511.0511.20+0.95+9.50%2447,36429.46%
AAPL231215C001700002023-09-22 2:18PM EDT2023-12-1512.2812.6512.80+0.38+3.19%13710,62329.10%
AAPL240119C001700002023-09-22 3:11PM EDT2024-01-1914.6014.5514.70+1.08+7.99%12828,64329.43%
AAPL240216C001700002023-09-22 2:35PM EDT2024-02-1616.0016.3016.45+0.75+4.92%1564,31130.56%
AAPL240315C001700002023-09-22 3:00PM EDT2024-03-1517.4517.6517.80+0.57+3.38%1244,72830.90%
AAPL240419C001700002023-09-22 1:49PM EDT2024-04-1918.9119.3019.50+0.26+1.39%121,37331.52%
AAPL240621C001700002023-09-22 2:50PM EDT2024-06-2122.0322.1022.30+1.03+4.90%3410,42732.42%
AAPL240920C001700002023-09-22 2:50PM EDT2024-09-2025.5725.6525.80+0.57+2.28%133,75833.25%
AAPL241220C001700002023-09-22 2:51PM EDT2024-12-2029.0629.1029.35+0.96+3.42%51,67834.45%
AAPL250117C001700002023-09-22 3:16PM EDT2025-01-1730.3030.1530.40+1.15+3.95%355,13034.79%
AAPL250620C001700002023-09-21 3:51PM EDT2025-06-2033.7034.6535.050.00-11,82635.54%
AAPL251219C001700002023-09-22 2:42PM EDT2025-12-1939.1139.0539.75+0.86+2.25%72,20736.05%
AAPL260116C001700002023-09-22 2:42PM EDT2026-01-1639.6439.5540.30+0.49+1.25%215735.99%
Ventaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230922P001700002023-09-22 3:10PM EDT2023-09-220.010.000.01-0.09-90.00%20,34727,92928.13%
AAPL230929P001700002023-09-22 3:16PM EDT2023-09-290.600.600.61-0.45-42.86%22,41646,18124.39%
AAPL231006P001700002023-09-22 3:13PM EDT2023-10-061.161.151.17-0.52-30.95%3,5146,22723.33%
AAPL231013P001700002023-09-22 3:13PM EDT2023-10-131.601.621.64-0.55-25.58%1,2872,67322.68%
AAPL231020P001700002023-09-22 3:15PM EDT2023-10-202.002.002.02-0.61-23.37%3,93168,12022.05%
AAPL231027P001700002023-09-22 3:14PM EDT2023-10-272.422.422.44-0.63-20.66%1,3402,94821.99%
AAPL231117P001700002023-09-22 3:08PM EDT2023-11-174.074.054.15-0.68-14.32%1,00030,37324.29%
AAPL231215P001700002023-09-22 3:14PM EDT2023-12-155.075.055.10-0.64-11.21%1,00324,32722.91%
AAPL240119P001700002023-09-22 3:09PM EDT2024-01-196.006.056.10-0.67-10.04%26764,67321.92%
AAPL240216P001700002023-09-22 2:27PM EDT2024-02-167.457.257.35-0.25-3.25%342,82222.68%
AAPL240315P001700002023-09-22 3:01PM EDT2024-03-158.037.958.05-0.42-4.97%1506,57522.30%
AAPL240419P001700002023-09-22 2:46PM EDT2024-04-199.058.708.85+0.01+0.11%202,91521.93%
AAPL240621P001700002023-09-22 3:01PM EDT2024-06-2110.4910.3010.45-0.34-3.14%42228,13921.98%
AAPL240920P001700002023-09-22 10:34AM EDT2024-09-2011.8511.9512.15-0.73-5.80%73,07321.56%
AAPL241220P001700002023-09-22 2:36PM EDT2024-12-2014.0813.7013.90-0.17-1.19%172,58821.60%
AAPL250117P001700002023-09-22 2:32PM EDT2025-01-1714.6314.2014.40+0.28+1.95%71517,21621.61%
AAPL250620P001700002023-09-21 10:43AM EDT2025-06-2016.1215.6516.550.00-23,04921.23%
AAPL251219P001700002023-09-21 12:03PM EDT2025-12-1918.8618.1018.70+0.36+1.95%11,83720.84%
AAPL260116P001700002023-09-20 1:26PM EDT2026-01-1617.8216.8018.850.00-1620.64%