Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,66-1,09 (-0,60%)
Al cierre: 04:00PM EST
179,03 -0,63 (-0,35%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:235.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240308C002350002024-02-29 2:04PM EST2024-03-080.010.000.010.00-120662.50%
AAPL240315C002350002024-03-01 12:45PM EST2024-03-150.010.000.010.00-18,05846.88%
AAPL240322C002350002024-03-01 9:33AM EST2024-03-220.020.000.03+0.01+100.00%147742.97%
AAPL240328C002350002024-02-27 2:52PM EST2024-03-280.030.000.040.00-253539.06%
AAPL240405C002350002024-03-01 1:41PM EST2024-04-050.030.000.05-0.01-25.00%201135.16%
AAPL240419C002350002024-03-01 3:19PM EST2024-04-190.050.030.050.00-353,23629.69%
AAPL240517C002350002024-03-01 11:53AM EST2024-05-170.110.120.14-0.02-15.38%1456227.05%
AAPL240621C002350002024-03-01 3:57PM EST2024-06-210.230.230.26+0.01+4.55%7099,79424.66%
AAPL240719C002350002024-03-01 11:26AM EST2024-07-190.280.310.34-0.02-6.67%71,34223.05%
AAPL240816C002350002024-03-01 1:26PM EST2024-08-160.470.480.53-0.03-6.00%231,70422.79%
AAPL240920C002350002024-03-01 2:28PM EST2024-09-200.660.610.65-0.06-8.33%3562,32121.57%
AAPL241018C002350002024-03-01 2:54PM EST2024-10-180.870.820.87-0.06-6.45%53921.47%
AAPL241115C002350002024-02-29 11:28AM EST2024-11-151.311.201.340.00-405122.37%
AAPL241220C002350002024-03-01 3:58PM EST2024-12-201.611.571.65-0.03-1.83%428,41922.10%
AAPL250117C002350002024-03-01 3:56PM EST2025-01-171.931.842.03-0.02-1.03%7321,15222.30%
AAPL250321C002350002024-03-01 10:47AM EST2025-03-212.832.913.05-0.22-7.21%222522.92%
AAPL250620C002350002024-03-01 10:41AM EST2025-06-204.784.654.85-0.02-0.42%71,50824.00%
AAPL250919C002350002024-03-01 9:37AM EST2025-09-196.756.256.70-0.05-0.74%117924.79%
AAPL251219C002350002024-03-01 11:59AM EST2025-12-198.078.358.65-0.78-8.81%683525.53%
AAPL260116C002350002024-02-29 12:42PM EST2026-01-169.158.909.200.00-477725.67%
AAPL260618C002350002024-03-01 3:46PM EST2026-06-1812.0011.7512.40-0.25-2.04%451826.59%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240315P002350002024-01-17 3:44PM EST2024-03-1552.4052.4552.950.00-100.00%
AAPL240419P002350002024-02-01 11:56AM EST2024-04-1949.3055.1555.650.00-2038.43%
AAPL240517P002350002024-02-09 3:02PM EST2024-05-1746.2555.0055.700.00--031.45%
AAPL240621P002350002023-11-24 12:37PM EST2024-06-2145.5040.9542.000.00-600.00%
AAPL240920P002350002023-12-18 3:09PM EST2024-09-2038.7544.9047.600.00-800.00%
AAPL241220P002350002024-02-23 1:44PM EST2024-12-2052.1654.4556.200.00-1019.07%
AAPL250117P002350002024-02-22 1:32PM EST2025-01-1751.0054.6055.800.00-1316.16%
AAPL250620P002350002024-01-24 12:52PM EST2025-06-2039.9051.2053.650.00-800.00%
AAPL250919P002350002024-02-29 3:51PM EST2025-09-1954.0553.6556.950.00-21015.91%
AAPL251219P002350002024-01-22 10:45AM EST2025-12-1941.8752.6554.900.00-4210.00%
AAPL260116P002350002024-02-01 1:55PM EST2026-01-1649.7553.0557.500.00-1115.62%
AAPL260618P002350002024-02-15 3:08PM EST2026-06-1852.5353.7056.850.00-37412.90%