Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,24+1,29 (+0,68%)
Al cierre: 04:00PM EST
191,28 +0,04 (+0,02%)
Después del cierre: 07:38PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231208C001950002023-12-01 3:59PM EST2023-12-080.330.330.35+0.06+22.22%15,96914,22014.62%
AAPL231215C001950002023-12-01 3:59PM EST2023-12-150.960.960.99+0.18+23.08%9,32642,81216.04%
AAPL231222C001950002023-12-01 3:59PM EST2023-12-221.431.421.47+0.24+20.17%1,84715,14816.13%
AAPL231229C001950002023-12-01 3:59PM EST2023-12-291.851.841.90+0.28+17.83%1,5297,47916.21%
AAPL240105C001950002023-12-01 3:58PM EST2024-01-052.352.312.37+0.32+15.76%1,9311,11616.64%
AAPL240119C001950002023-12-01 3:58PM EST2024-01-193.303.303.35+0.36+12.24%10,91874,88817.74%
AAPL240216C001950002023-12-01 3:51PM EST2024-02-166.005.956.05+0.45+8.11%1,27617,57822.01%
AAPL240315C001950002023-12-01 3:57PM EST2024-03-157.507.457.55+0.60+8.70%1,08414,17522.54%
AAPL240419C001950002023-12-01 3:57PM EST2024-04-199.509.409.50+0.55+6.15%1076,69523.66%
AAPL240621C001950002023-12-01 3:51PM EST2024-06-2112.8512.8513.00+0.65+5.33%14113,99325.80%
AAPL240719C001950002023-12-01 3:56PM EST2024-07-1914.1514.0514.30+1.14+8.76%158226.33%
AAPL240920C001950002023-12-01 12:27PM EST2024-09-2017.0616.9517.10+1.01+6.29%1414,48527.42%
AAPL241220C001950002023-12-01 11:32AM EST2024-12-2020.7520.9521.15+0.95+4.80%103,19429.14%
AAPL250117C001950002023-12-01 3:58PM EST2025-01-1722.1922.0522.25+0.84+3.93%1377,20329.50%
AAPL250620C001950002023-12-01 3:26PM EST2025-06-2027.0527.0527.35+0.94+3.60%1001,63930.57%
AAPL250919C001950002023-12-01 1:59PM EST2025-09-1929.8329.6530.15-0.02-0.07%32531.14%
AAPL251219C001950002023-12-01 11:54AM EST2025-12-1932.3632.2032.60+1.33+4.29%81,60031.46%
AAPL260116C001950002023-12-01 12:11PM EST2026-01-1633.0232.9033.40+1.12+3.51%1159231.62%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231208P001950002023-12-01 3:54PM EST2023-12-084.053.904.10-1.15-22.12%5151,66114.48%
AAPL231215P001950002023-12-01 3:58PM EST2023-12-154.304.354.50-1.30-23.21%35111,48513.97%
AAPL231222P001950002023-12-01 3:56PM EST2023-12-224.734.554.80-1.42-23.09%23777513.43%
AAPL231229P001950002023-12-01 3:49PM EST2023-12-295.154.805.05-0.55-9.65%49072013.01%
AAPL240105P001950002023-12-01 3:56PM EST2024-01-055.255.105.35-1.66-24.02%978313.07%
AAPL240119P001950002023-12-01 3:58PM EST2024-01-195.775.755.85-0.83-12.58%1,35317,41713.00%
AAPL240216P001950002023-12-01 3:52PM EST2024-02-167.907.707.85-0.95-10.73%7404,92616.33%
AAPL240315P001950002023-12-01 3:58PM EST2024-03-158.658.658.75-0.75-7.98%1,0399,98616.24%
AAPL240419P001950002023-12-01 3:31PM EST2024-04-199.819.659.80-1.14-10.41%731,87816.31%
AAPL240621P001950002023-12-01 2:32PM EST2024-06-2111.8511.8011.95-0.54-4.36%678,24617.35%
AAPL240719P001950002023-12-01 3:16PM EST2024-07-1912.5012.3512.60-1.25-9.09%237417.34%
AAPL240920P001950002023-12-01 2:40PM EST2024-09-2014.0513.9514.20-0.70-4.75%363,20617.72%
AAPL241220P001950002023-12-01 3:27PM EST2024-12-2016.4016.2016.50-0.80-4.65%3093718.42%
AAPL250117P001950002023-12-01 2:50PM EST2025-01-1716.9016.7017.00-0.85-4.79%6884,69018.40%
AAPL250620P001950002023-11-24 12:18PM EST2025-06-2019.5319.1519.750.00-28618.60%
AAPL250919P001950002023-11-14 2:59PM EST2025-09-1921.4520.2020.950.00-465418.45%
AAPL251219P001950002023-11-30 1:26PM EST2025-12-1922.5021.5522.30-0.20-0.88%402,01018.53%
AAPL260116P001950002023-12-01 2:08PM EST2026-01-1622.0821.6022.45+0.42+1.94%213018.33%