Mercados españoles abiertos en 5 hrs 28 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,21+0,52 (+0,30%)
Al cierre: 04:00PM EDT
171,33 +0,12 (+0,07%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:215.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006C002150002023-09-21 1:38PM EDT2023-10-060.010.000.010.00-3368064.06%
AAPL231013C002150002023-09-28 9:50AM EDT2023-10-130.010.000.010.00-135743.75%
AAPL231020C002150002023-09-29 2:57PM EDT2023-10-200.010.000.020.00-10710,72437.50%
AAPL231027C002150002023-09-28 9:37AM EDT2023-10-270.020.000.020.00-18338732.03%
AAPL231103C002150002023-09-29 11:45AM EDT2023-11-030.050.030.04-0.03-37.50%12430.76%
AAPL231117C002150002023-09-29 3:52PM EDT2023-11-170.060.060.07-0.02-25.00%73713,93227.64%
AAPL231215C002150002023-09-29 3:55PM EDT2023-12-150.150.140.150.00-5214,16924.32%
AAPL240119C002150002023-09-29 2:57PM EDT2024-01-190.330.320.35+0.01+3.13%32862,26523.10%
AAPL240216C002150002023-09-29 2:55PM EDT2024-02-160.670.660.70+0.02+3.08%41,78123.65%
AAPL240315C002150002023-09-29 2:58PM EDT2024-03-151.041.021.06+0.03+2.97%148,85023.68%
AAPL240419C002150002023-09-29 1:46PM EDT2024-04-191.591.441.64-0.03-1.85%2127924.06%
AAPL240621C002150002023-09-29 3:50PM EDT2024-06-213.101.123.10+0.13+4.38%105,26625.40%
AAPL240920C002150002023-09-29 10:18AM EDT2024-09-205.404.506.15+0.12+2.27%52,23528.16%
AAPL241220C002150002023-09-29 12:13PM EDT2024-12-207.907.058.70+0.10+1.28%12,81629.19%
AAPL250117C002150002023-09-29 2:35PM EDT2025-01-178.488.359.90-0.22-2.53%786,09330.08%
AAPL250620C002150002023-09-29 3:36PM EDT2025-06-2012.7011.9012.80-0.05-0.39%46,32229.70%
AAPL251219C002150002023-09-29 1:39PM EDT2025-12-1916.7316.2018.25+0.10+0.60%11,28031.78%
AAPL260116C002150002023-09-27 9:54AM EDT2026-01-1618.1515.7018.700.00-14031.69%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231006P002150002023-09-27 3:27PM EDT2023-10-0645.1741.7544.800.00-30134.96%
AAPL231020P002150002023-09-29 3:38PM EDT2023-10-2043.6541.8044.80-2.85-6.13%1169.24%
AAPL231117P002150002023-09-27 2:09PM EDT2023-11-1745.3541.7544.800.00-17544.04%
AAPL231215P002150002023-09-22 10:19AM EDT2023-12-1539.9541.7544.800.00-1034.88%
AAPL240119P002150002023-09-27 2:36PM EDT2024-01-1944.7042.1544.800.00-14428.81%
AAPL240216P002150002023-08-30 10:36AM EDT2024-02-1628.7542.1544.800.00--025.73%
AAPL240315P002150002023-09-06 3:01PM EDT2024-03-1533.0041.8045.400.00-7126.39%
AAPL240419P002150002023-08-30 11:49AM EDT2024-04-1928.5242.1545.450.00--024.19%
AAPL240621P002150002023-09-28 3:42PM EDT2024-06-2143.8541.7046.000.00-28028222.90%
AAPL240920P002150002023-09-28 11:14AM EDT2024-09-2044.8041.8045.600.00-1125918.67%
AAPL241220P002150002023-09-07 11:38AM EDT2024-12-2038.9742.4545.050.00-155415.16%
AAPL250117P002150002023-09-28 10:16AM EDT2025-01-1746.0043.6545.300.00-193315.40%
AAPL250620P002150002023-09-21 12:37PM EDT2025-06-2041.9544.1046.300.00-1036915.46%
AAPL251219P002150002023-09-26 3:45PM EDT2025-12-1945.3044.1047.700.00-33,44115.75%