Mercados españoles cerrados en 3 hrs 37 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,75+2,54 (+1,48%)
Al cierre: 04:00PM EDT
172,40 -1,35 (-0,78%)
Antes de la apertura: 07:53AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006C001850002023-10-02 3:59PM EDT2023-10-060.010.000.000.00-2,64017,32712.50%
AAPL231013C001850002023-10-02 3:59PM EDT2023-10-130.110.000.000.00-1,7107,3446.25%
AAPL231020C001850002023-10-02 3:59PM EDT2023-10-200.310.000.000.00-3,65067,1156.25%
AAPL231027C001850002023-10-02 3:59PM EDT2023-10-270.620.000.000.00-1,59711,6566.25%
AAPL231103C001850002023-10-02 3:59PM EDT2023-11-031.510.000.000.00-4,57113,3076.25%
AAPL231110C001850002023-10-02 3:59PM EDT2023-11-101.860.000.000.00-1971,4643.13%
AAPL231117C001850002023-10-02 3:59PM EDT2023-11-172.200.000.000.00-4,08865,0253.13%
AAPL231215C001850002023-10-02 3:57PM EDT2023-12-153.400.000.000.00-38012,4563.13%
AAPL240119C001850002023-10-02 3:56PM EDT2024-01-195.100.000.000.00-1,37137,2103.13%
AAPL240216C001850002023-10-02 3:53PM EDT2024-02-166.600.000.000.00-5543,2783.13%
AAPL240315C001850002023-10-02 3:49PM EDT2024-03-157.950.000.000.00-3517,1861.56%
AAPL240419C001850002023-10-02 3:32PM EDT2024-04-199.550.000.000.00-2731,0231.56%
AAPL240621C001850002023-10-02 3:54PM EDT2024-06-2112.340.000.000.00-349,8001.56%
AAPL240920C001850002023-10-02 3:08PM EDT2024-09-2015.800.000.000.00-1206,2881.56%
AAPL241220C001850002023-10-02 11:36AM EDT2024-12-2019.600.000.000.00-32,3771.56%
AAPL250117C001850002023-10-02 1:43PM EDT2025-01-1720.530.000.000.00-1829,3621.56%
AAPL250620C001850002023-09-29 3:50PM EDT2025-06-2024.050.000.000.00-1919600.78%
AAPL251219C001850002023-10-02 10:08AM EDT2025-12-1930.000.000.000.00-422,7550.78%
AAPL260116C001850002023-10-02 3:25PM EDT2026-01-1630.070.000.000.00-171670.78%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006P001850002023-10-02 3:18PM EDT2023-10-0611.970.000.000.00-6961480.00%
AAPL231013P001850002023-10-02 3:54PM EDT2023-10-1311.900.000.000.00-1210.00%
AAPL231020P001850002023-10-02 3:57PM EDT2023-10-2011.520.000.000.00-21422,0710.00%
AAPL231027P001850002023-10-02 1:01PM EDT2023-10-2712.020.000.000.00-74,3120.00%
AAPL231103P001850002023-10-02 12:42PM EDT2023-11-0312.390.000.000.00-83510.00%
AAPL231110P001850002023-10-02 12:55PM EDT2023-11-1012.800.000.000.00-13150.00%
AAPL231117P001850002023-10-02 3:55PM EDT2023-11-1712.730.000.000.00-14316,8130.00%
AAPL231215P001850002023-10-02 1:59PM EDT2023-12-1513.750.000.000.00-7614,6690.00%
AAPL240119P001850002023-10-02 3:24PM EDT2024-01-1914.550.000.000.00-8321,6060.00%
AAPL240216P001850002023-10-02 2:40PM EDT2024-02-1616.000.000.000.00-1903,0680.00%
AAPL240315P001850002023-10-02 2:22PM EDT2024-03-1516.280.000.000.00-28,3110.00%
AAPL240419P001850002023-10-02 3:58PM EDT2024-04-1916.720.000.000.00-223710.00%
AAPL240621P001850002023-10-02 3:58PM EDT2024-06-2118.110.000.000.00-224,7280.00%
AAPL240920P001850002023-10-02 11:17AM EDT2024-09-2019.600.000.000.00-12,5570.00%
AAPL241220P001850002023-10-02 1:56PM EDT2024-12-2021.500.000.000.00-11,1530.00%
AAPL250117P001850002023-10-02 12:44PM EDT2025-01-1721.850.000.000.00-87,7640.00%
AAPL250620P001850002023-10-02 10:19AM EDT2025-06-2023.500.000.000.00-93430.00%
AAPL251219P001850002023-10-02 10:17AM EDT2025-12-1925.700.000.000.00-151,3740.00%
AAPL260116P001850002023-10-02 10:06AM EDT2026-01-1625.550.000.000.00-9380.00%