AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230602C001850002023-05-26 3:59PM EDT2023-06-020.090.090.11+0.03+50.00%13,32312,64724.71%
AAPL230609C001850002023-05-26 3:59PM EDT2023-06-090.370.370.39+0.14+60.87%10,54012,55022.56%
AAPL230616C001850002023-05-26 3:58PM EDT2023-06-160.740.730.75+0.29+64.44%24,14580,22322.22%
AAPL230623C001850002023-05-26 3:59PM EDT2023-06-230.920.920.95+0.31+50.82%1,3884,51820.78%
AAPL230630C001850002023-05-26 3:59PM EDT2023-06-301.211.211.26+0.35+40.70%1,2312,79820.62%
AAPL230721C001850002023-05-26 3:57PM EDT2023-07-212.222.172.20+0.54+32.14%7,07130,41320.67%
AAPL230818C001850002023-05-26 3:59PM EDT2023-08-184.154.104.20+0.70+20.29%1,44915,68023.65%
AAPL230915C001850002023-05-26 3:49PM EDT2023-09-155.555.505.60+0.53+10.56%2,00313,76024.33%
AAPL231020C001850002023-05-26 3:49PM EDT2023-10-207.397.257.40+0.59+8.68%47210,14325.45%
AAPL231117C001850002023-05-26 3:36PM EDT2023-11-179.008.909.10+0.55+6.51%416,94026.92%
AAPL231215C001850002023-05-26 3:33PM EDT2023-12-1510.2510.2010.35+0.60+6.22%1033,42827.42%
AAPL240119C001850002023-05-26 3:39PM EDT2024-01-1911.7711.6011.80+0.82+7.49%17729,51427.91%
AAPL240315C001850002023-05-26 1:23PM EDT2024-03-1514.2514.1514.45+0.70+5.17%254,14729.35%
AAPL240621C001850002023-05-26 3:57PM EDT2024-06-2118.1417.4518.60+1.08+6.33%768,50931.13%
AAPL240920C001850002023-05-26 3:06PM EDT2024-09-2020.8520.2022.10+0.80+3.99%2077432.39%
AAPL241220C001850002023-05-26 2:52PM EDT2024-12-2023.9823.1024.80+2.53+11.79%31,92532.79%
AAPL250117C001850002023-05-26 12:25PM EDT2025-01-1724.5023.8025.70+0.95+4.03%373,98633.02%
AAPL250620C001850002023-05-24 11:34AM EDT2025-06-2026.0027.2029.950.00-121433.71%
AAPL251219C001850002023-05-26 3:30PM EDT2025-12-1932.8532.1533.50+1.55+4.95%2375233.46%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230602P001850002023-05-26 1:51PM EDT2023-06-029.798.8510.15-2.21-18.42%151637.33%
AAPL230609P001850002023-05-26 3:46PM EDT2023-06-099.569.0510.70-2.69-21.96%392031.96%
AAPL230616P001850002023-05-26 3:48PM EDT2023-06-169.909.2510.90-1.75-15.02%33268827.48%
AAPL230623P001850002023-05-26 3:32PM EDT2023-06-239.789.2510.35-2.17-18.16%5011519.40%
AAPL230630P001850002023-05-26 12:50PM EDT2023-06-3010.309.0512.05-1.40-11.97%1175827.87%
AAPL230721P001850002023-05-26 3:05PM EDT2023-07-2110.9510.4511.45-1.30-10.61%15829119.23%
AAPL230818P001850002023-05-26 1:47PM EDT2023-08-1812.1011.5512.85-1.70-12.32%71,12720.61%
AAPL230915P001850002023-05-26 2:41PM EDT2023-09-1512.9611.8513.20-1.92-12.90%1,00739818.84%
AAPL231020P001850002023-05-26 11:27AM EDT2023-10-2013.8513.7013.85-2.85-17.07%673618.04%
AAPL231117P001850002023-05-26 3:50PM EDT2023-11-1714.9514.8015.05-2.05-12.06%791,30819.19%
AAPL231215P001850002023-05-24 12:19PM EDT2023-12-1518.4415.5015.750.00-148519.22%
AAPL240119P001850002023-05-25 2:32PM EDT2024-01-1916.4016.2016.45-1.25-7.08%13,04419.04%
AAPL240315P001850002023-05-25 2:21PM EDT2024-03-1518.9017.6517.950.00-231719.59%
AAPL240621P001850002023-05-25 12:16PM EDT2024-06-2121.1519.4020.600.00-41,68720.68%
AAPL240920P001850002023-05-22 3:50PM EDT2024-09-2021.2519.8523.15-0.75-3.41%150621.82%
AAPL241220P001850002023-05-11 2:09PM EDT2024-12-2024.9621.5024.400.00-181621.45%
AAPL250117P001850002023-05-26 3:55PM EDT2025-01-1723.1522.4523.70-2.15-8.50%1,8862,45620.16%
AAPL250620P001850002023-05-23 12:02PM EDT2025-06-2026.3524.8026.650.00-112820.93%
AAPL251219P001850002023-05-25 1:15PM EDT2025-12-1928.3226.7527.700.00-121119.73%