Mercados españoles abiertos en 6 hrs 19 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,10-4,56 (-2,54%)
Al cierre: 04:00PM EST
174,60 -0,50 (-0,28%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:215.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240308C002150002024-02-29 1:02PM EST2024-03-080.010.000.010.00-2050565.63%
AAPL240315C002150002024-03-04 3:27PM EST2024-03-150.010.000.01-0.01-50.00%34721,95342.19%
AAPL240322C002150002024-03-04 3:53PM EST2024-03-220.020.010.02-0.02-50.00%20880535.16%
AAPL240328C002150002024-03-04 3:21PM EST2024-03-280.020.020.03-0.03-60.00%331631.84%
AAPL240405C002150002024-03-04 9:30AM EST2024-04-050.100.040.07+0.03+42.86%225130.57%
AAPL240412C002150002024-03-04 3:58PM EST2024-04-120.110.050.10+0.02+22.22%129729.00%
AAPL240419C002150002024-03-04 3:14PM EST2024-04-190.100.100.11-0.03-23.08%33712,31327.10%
AAPL240517C002150002024-03-04 3:13PM EST2024-05-170.320.300.32-0.11-25.58%1316,38025.39%
AAPL240621C002150002024-03-04 3:59PM EST2024-06-210.620.610.62-0.20-24.39%56013,40523.83%
AAPL240719C002150002024-03-04 3:53PM EST2024-07-190.830.790.83-0.26-23.85%4837,61622.67%
AAPL240816C002150002024-03-04 3:34PM EST2024-08-161.291.221.27-0.33-20.37%1323,08622.93%
AAPL240920C002150002024-03-04 3:54PM EST2024-09-201.611.591.60-0.53-24.77%1504,86922.15%
AAPL241018C002150002024-03-04 12:07PM EST2024-10-181.972.002.05-0.42-17.57%4624622.27%
AAPL241115C002150002024-03-01 2:15PM EST2024-11-153.552.682.790.00-812023.15%
AAPL241220C002150002024-03-04 3:59PM EST2024-12-203.353.303.40-1.00-22.99%735,16323.21%
AAPL250117C002150002024-03-04 3:45PM EST2025-01-173.853.803.90-1.02-20.94%58811,00723.27%
AAPL250321C002150002024-03-04 3:52PM EST2025-03-215.385.305.45-1.22-18.48%4046224.18%
AAPL250620C002150002024-03-04 3:06PM EST2025-06-207.807.657.90-1.45-15.68%1,3107,15725.49%
AAPL250919C002150002024-03-04 3:49PM EST2025-09-1910.109.8510.20-1.75-14.77%2601,52426.36%
AAPL251219C002150002024-03-04 3:26PM EST2025-12-1912.3512.1012.45-1.65-11.79%56,04727.09%
AAPL260116C002150002024-03-04 2:56PM EST2026-01-1613.0412.7013.05-1.71-11.59%1431,51227.20%
AAPL260618C002150002024-03-04 3:02PM EST2026-06-1816.2015.8516.50-1.84-10.20%5956428.01%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240308P002150002024-02-14 3:48PM EST2024-03-0831.0339.7040.100.00-1050.00%
AAPL240315P002150002024-02-20 3:49PM EST2024-03-1533.7539.7040.100.00-10060.74%
AAPL240322P002150002024-02-28 3:47PM EST2024-03-2233.8739.6540.100.00-6047.56%
AAPL240328P002150002024-02-26 9:40AM EST2024-03-2833.4239.6540.400.00-1048.58%
AAPL240419P002150002024-03-04 3:02PM EST2024-04-1939.7039.6540.15+4.38+12.40%31730.91%
AAPL240517P002150002024-02-16 1:15PM EST2024-05-1732.3639.5040.250.00-50025.88%
AAPL240621P002150002024-03-04 3:45PM EST2024-06-2139.6539.5040.50+4.80+13.77%98624523.72%
AAPL240719P002150002024-02-16 9:38AM EST2024-07-1930.2039.2040.300.00-1019.53%
AAPL240816P002150002024-02-05 12:12PM EST2024-08-1627.2539.1540.550.00-5019.63%
AAPL240920P002150002024-03-04 3:45PM EST2024-09-2039.7039.1540.45+4.90+14.08%2919417.22%
AAPL241018P002150002024-02-15 9:42AM EST2024-10-1831.1438.6041.000.00-10018.86%
AAPL241115P002150002024-02-27 9:41AM EST2024-11-1534.0539.3040.650.00-10916.29%
AAPL241220P002150002024-02-27 10:21AM EST2024-12-2033.6039.2040.450.00-151214.31%
AAPL250117P002150002024-03-04 10:10AM EST2025-01-1739.9139.2540.95+4.68+13.28%281,11415.78%
AAPL250620P002150002024-02-29 9:31AM EST2025-06-2034.3938.9542.000.00-266815.63%
AAPL250919P002150002024-01-29 3:16PM EST2025-09-1929.2535.2036.150.00-82700.00%
AAPL251219P002150002024-03-01 10:44AM EST2025-12-1939.0339.7042.550.00-14,71014.29%
AAPL260116P002150002024-02-15 9:58AM EST2026-01-1636.1040.3042.000.00-13613.03%
AAPL260618P002150002024-02-06 9:45AM EST2026-06-1833.7241.1043.350.00-1713.82%