Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,57-0,12 (-0,07%)
A partir del 02:38PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929C001800002023-09-29 2:18PM EDT2023-09-290.010.000.010.00-2,11929,88042.19%
AAPL231006C001800002023-09-29 2:21PM EDT2023-10-060.080.080.09-0.07-46.67%15,49819,14020.90%
AAPL231013C001800002023-09-29 2:22PM EDT2023-10-130.360.340.36-0.10-21.74%2,4258,87220.90%
AAPL231020C001800002023-09-29 2:20PM EDT2023-10-200.710.690.71-0.13-15.48%3,25958,55121.18%
AAPL231027C001800002023-09-29 2:21PM EDT2023-10-271.121.101.13-0.13-10.40%1,12114,50621.80%
AAPL231103C001800002023-09-29 2:22PM EDT2023-11-032.242.202.23-0.09-3.86%1,0762,16526.23%
AAPL231110C001800002023-09-28 3:57PM EDT2023-11-102.652.003.30+2.65-142-29.31%
AAPL231117C001800002023-09-29 2:21PM EDT2023-11-172.922.902.93-0.04-1.35%5,90367,60025.51%
AAPL231215C001800002023-09-29 2:22PM EDT2023-12-154.304.304.40-0.13-2.93%74416,76725.61%
AAPL240119C001800002023-09-29 2:07PM EDT2024-01-196.005.956.05-0.10-1.64%1,59762,33625.90%
AAPL240216C001800002023-09-29 2:14PM EDT2024-02-167.807.707.80+0.05+0.65%3602,78827.47%
AAPL240315C001800002023-09-29 1:51PM EDT2024-03-159.158.959.10+0.02+0.22%12211,62627.96%
AAPL240419C001800002023-09-29 1:17PM EDT2024-04-1910.8010.5510.70+0.15+1.41%651,53128.64%
AAPL240621C001800002023-09-29 2:01PM EDT2024-06-2113.4013.3013.50+0.04+0.30%6311,47929.87%
AAPL240920C001800002023-09-29 12:13PM EDT2024-09-2017.2716.7516.95+0.15+0.88%415,56330.92%
AAPL241220C001800002023-09-29 2:15PM EDT2024-12-2020.3520.1520.50+0.20+0.99%193,09132.32%
AAPL250117C001800002023-09-29 2:16PM EDT2025-01-1721.3021.1021.400.00-648,67432.51%
AAPL250620C001800002023-09-28 2:36PM EDT2025-06-2025.6025.6526.000.00-221,06333.42%
AAPL251219C001800002023-09-29 1:58PM EDT2025-12-1930.5030.1530.55-0.44-1.42%135,24533.95%
AAPL260116C001800002023-09-29 1:46PM EDT2026-01-1630.8530.2032.25-0.22-0.71%949935.05%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230929P001800002023-09-29 2:11PM EDT2023-09-299.359.259.45-0.80-7.88%1381,03046.48%
AAPL231006P001800002023-09-29 2:18PM EDT2023-10-069.449.259.75+0.04+0.43%2613,19227.74%
AAPL231013P001800002023-09-29 2:16PM EDT2023-10-139.459.409.65+0.10+1.07%1045,15218.46%
AAPL231020P001800002023-09-29 2:20PM EDT2023-10-209.759.709.85+0.25+2.63%1,23355,03918.02%
AAPL231027P001800002023-09-29 1:52PM EDT2023-10-279.719.8510.10+0.21+2.21%296,09418.12%
AAPL231103P001800002023-09-29 2:18PM EDT2023-11-0310.8410.7010.80+0.21+1.98%5960921.13%
AAPL231110P001800002023-09-28 11:27AM EDT2023-11-1011.209.4511.70+11.20-23-24.22%
AAPL231117P001800002023-09-29 1:58PM EDT2023-11-1711.1511.2511.35-0.20-1.76%1,99346,43220.76%
AAPL231215P001800002023-09-29 1:58PM EDT2023-12-1512.0512.0512.20-0.05-0.41%10325,23819.86%
AAPL240119P001800002023-09-29 2:15PM EDT2024-01-1913.0012.9513.200.00-14461,49919.48%
AAPL240216P001800002023-09-29 1:36PM EDT2024-02-1614.0514.0514.200.00-627,04520.01%
AAPL240315P001800002023-09-29 10:57AM EDT2024-03-1513.7014.4514.90-0.62-4.33%1914,99219.88%
AAPL240419P001800002023-09-29 9:49AM EDT2024-04-1914.3515.4515.65-0.77-5.09%5298919.65%
AAPL240621P001800002023-09-29 1:38PM EDT2024-06-2116.8017.0017.15+0.05+0.30%128,00319.84%
AAPL240920P001800002023-09-29 10:59AM EDT2024-09-2017.5318.5518.75-0.37-2.07%26,02819.57%
AAPL241220P001800002023-09-29 1:31PM EDT2024-12-2019.9420.2020.40-0.31-1.53%61,33819.69%
AAPL250117P001800002023-09-29 10:49AM EDT2025-01-1719.5120.5520.85-0.94-4.60%66,59019.69%
AAPL250620P001800002023-09-21 10:39AM EDT2025-06-2020.2522.4522.850.00-51,48019.37%
AAPL251219P001800002023-09-29 12:50PM EDT2025-12-1924.1823.7524.75-0.97-3.86%13,22318.95%
AAPL260116P001800002023-09-28 9:30AM EDT2026-01-1625.6523.3525.050.00-114218.92%