Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,36+1,59 (+0,99%)
Al cierre: 04:00PM EDT
162,34 -0,02 (-0,01%)
Después del cierre: 05:19PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:65.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C000650002023-03-29 2:54PM EDT2023-03-3195.4997.2597.500.00-810418.75%
AAPL230421C000650002023-03-30 12:32PM EDT2023-04-2197.1597.4097.60+5.70+6.23%2394157.42%
AAPL230519C000650002023-01-09 10:31AM EDT2023-05-1967.1588.2088.500.00-22,7580.00%
AAPL230616C000650002023-03-23 12:46PM EDT2023-06-1696.0597.5098.000.00-43,44898.29%
AAPL230721C000650002023-03-30 9:30AM EDT2023-07-2197.6097.7598.40+11.81+13.77%240590.67%
AAPL230818C000650002023-02-06 11:11AM EDT2023-08-1888.4588.6589.150.00--80.00%
AAPL230915C000650002023-03-22 3:46PM EDT2023-09-1595.5797.6599.150.00-1279.71%
AAPL231020C000650002023-03-15 12:14PM EDT2023-10-2087.0098.3099.350.00-1277.95%
AAPL231215C000650002023-03-06 11:28AM EDT2023-12-1592.3098.0099.750.00-2669.60%
AAPL240119C000650002023-03-23 2:29PM EDT2024-01-1995.9598.8099.950.00-102,86069.75%
AAPL240315C000650002023-03-22 1:33PM EDT2024-03-1597.6299.05100.750.00-3910767.70%
AAPL240621C000650002023-03-29 10:18AM EDT2024-06-2198.3999.55101.250.00-146862.74%
AAPL250117C000650002023-03-30 10:09AM EDT2025-01-17101.18100.60102.95+2.95+3.00%159457.60%
AAPL250620C000650002023-03-29 3:55PM EDT2025-06-20100.66100.65104.550.00-11054.69%
AAPL251219C000650002023-03-10 2:40PM EDT2025-12-1990.80101.65105.550.00-219752.36%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P000650002023-02-17 1:32PM EDT2023-03-310.010.000.020.00-100100406.25%
AAPL230421P000650002023-03-20 3:52PM EDT2023-04-210.010.000.010.00-1,8002,614112.50%
AAPL230519P000650002023-03-30 2:21PM EDT2023-05-190.010.000.010.00-51,60775.00%
AAPL230616P000650002023-03-30 2:44PM EDT2023-06-160.030.020.030.00-1019,26470.31%
AAPL230721P000650002023-03-30 2:16PM EDT2023-07-210.040.020.03-0.02-33.33%21,55558.59%
AAPL230818P000650002023-03-30 2:37PM EDT2023-08-180.070.050.07-0.07-50.00%811557.23%
AAPL230915P000650002023-03-30 2:37PM EDT2023-09-150.090.100.11-0.06-40.00%1922455.86%
AAPL231020P000650002023-03-30 10:24AM EDT2023-10-200.160.120.16-0.03-15.79%601,20152.73%
AAPL231215P000650002023-03-29 12:24PM EDT2023-12-150.270.150.330.00-152250.29%
AAPL240119P000650002023-03-30 12:01PM EDT2024-01-190.300.300.38-0.05-14.29%42,74450.59%
AAPL240315P000650002023-03-17 12:00PM EDT2024-03-150.520.350.520.00-21548.83%
AAPL240621P000650002023-03-24 3:14PM EDT2024-06-210.850.430.750.00-1430446.07%
AAPL240920P000650002023-03-09 4:52PM EDT2024-09-200.710.560.950.00-44443.92%
AAPL241220P000650002023-03-23 2:17PM EDT2024-12-201.030.711.210.00--442.66%
AAPL250117P000650002023-03-27 3:36PM EDT2025-01-171.100.751.320.00-245642.52%
AAPL250620P000650002023-02-28 3:44PM EDT2025-06-201.350.911.730.00-211140.63%
AAPL251219P000650002023-03-21 3:50PM EDT2025-12-191.491.242.140.00-23238.61%