Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,25+1,32 (+0,83%)
Al cierre: 04:00PM EDT
160,23 -0,02 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C002000002023-03-22 10:54AM EDT2023-03-310.030.000.010.00-1021353.13%
AAPL230406C002000002023-03-22 11:31AM EDT2023-04-060.010.000.020.00-2514744.53%
AAPL230414C002000002023-03-24 11:26AM EDT2023-04-140.010.000.030.00-42936.72%
AAPL230421C002000002023-03-24 3:55PM EDT2023-04-210.020.010.03+0.01+100.00%57,23831.84%
AAPL230428C002000002023-03-22 1:08PM EDT2023-04-280.030.000.040.00-15229.40%
AAPL230519C002000002023-03-24 3:53PM EDT2023-05-190.080.060.08+0.02+33.33%3075,53625.39%
AAPL230616C002000002023-03-24 3:46PM EDT2023-06-160.210.200.23+0.02+10.53%3414,14624.29%
AAPL230721C002000002023-03-24 2:46PM EDT2023-07-210.500.500.59+0.02+4.17%244,64824.38%
AAPL230818C002000002023-03-24 3:26PM EDT2023-08-180.980.981.05+0.01+1.03%631,08625.01%
AAPL230915C002000002023-03-24 3:46PM EDT2023-09-151.461.481.60+0.16+12.31%3711,32425.59%
AAPL231020C002000002023-03-24 3:43PM EDT2023-10-202.182.182.41+0.24+12.37%1094,27726.36%
AAPL231117C002000002023-03-24 11:41AM EDT2023-11-172.782.843.10+0.02+0.72%62026.87%
AAPL231215C002000002023-03-24 3:53PM EDT2023-12-153.533.503.75+0.28+8.62%4212,05127.17%
AAPL240119C002000002023-03-24 3:59PM EDT2024-01-194.454.354.50+0.31+7.49%1,08846,73427.32%
AAPL240315C002000002023-03-24 3:55PM EDT2024-03-155.735.706.20+0.23+4.18%321,52328.53%
AAPL240621C002000002023-03-23 3:35PM EDT2024-06-217.858.208.75+0.15+1.95%28,26329.49%
AAPL240920C002000002023-03-23 2:39PM EDT2024-09-209.9010.3010.650.00-1558629.63%
AAPL250117C002000002023-03-24 3:56PM EDT2025-01-1713.3413.1513.90+0.39+3.01%13014,25930.88%
AAPL250620C002000002023-03-24 1:00PM EDT2025-06-2016.3516.1017.20-0.48-2.85%160931.41%
AAPL251219C002000002023-03-24 3:58PM EDT2025-12-1920.5019.9021.00+1.25+6.49%431,99832.07%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P002000002023-03-20 3:54PM EDT2023-03-3142.6539.3040.200.00-2195.12%
AAPL230421P002000002023-03-23 11:39AM EDT2023-04-2139.2039.2540.150.00-80046.53%
AAPL230519P002000002023-03-20 9:31AM EDT2023-05-1945.1538.9540.300.00-1035.06%
AAPL230616P002000002023-03-17 11:35AM EDT2023-06-1645.0039.4540.000.00-2424.71%
AAPL230721P002000002023-03-22 10:46AM EDT2023-07-2139.7538.5541.150.00-1029.97%
AAPL230818P002000002023-03-23 12:51PM EDT2023-08-1839.5538.5541.250.00-1427.47%
AAPL230915P002000002023-03-24 2:17PM EDT2023-09-1540.4838.6541.15-0.27-0.66%101524.72%
AAPL231020P002000002023-03-08 1:51PM EDT2023-10-2047.1138.6041.350.00-2023.41%
AAPL231215P002000002023-03-24 10:39AM EDT2023-12-1541.3238.8541.60+0.38+0.93%1221.67%
AAPL240119P002000002023-03-23 1:46PM EDT2024-01-1940.3038.6541.250.00-311219.23%
AAPL240315P002000002023-03-20 9:30AM EDT2024-03-1547.0039.2542.150.00-1120.24%
AAPL240621P002000002023-03-23 1:07PM EDT2024-06-2140.8340.9042.650.00-3015019.06%
AAPL240920P002000002023-03-22 1:42PM EDT2024-09-2042.0042.1042.950.00-25417.99%
AAPL250117P002000002023-03-24 3:27PM EDT2025-01-1744.0042.9044.40-0.30-0.68%21,79618.67%
AAPL250620P002000002023-03-07 4:50PM EDT2025-06-2049.6344.1546.300.00-13019.34%
AAPL251219P002000002023-03-24 3:27PM EDT2025-12-1947.0045.2547.50+0.60+1.29%11418.85%