Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,67+1,31 (+0,81%)
A partir del 01:04PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331C000850002023-03-16 12:46PM EDT2023-03-3169.9578.8078.950.00--3584.38%
AAPL230406C000850002023-03-29 10:06AM EDT2023-04-0675.2578.9079.100.00-12237.11%
AAPL230421C000850002023-03-31 12:18PM EDT2023-04-2178.7378.9579.25+3.73+4.97%5740139.65%
AAPL230519C000850002023-03-16 1:04PM EDT2023-05-1970.8579.0579.500.00-102,54998.29%
AAPL230616C000850002023-03-31 9:34AM EDT2023-06-1678.5079.3079.80+1.95+2.55%559484.52%
AAPL230721C000850002023-03-30 11:04AM EDT2023-07-2178.5079.6580.650.00-120578.42%
AAPL230818C000850002023-03-16 11:00AM EDT2023-08-1870.8879.9580.950.00-110273.29%
AAPL230915C000850002023-03-22 3:53PM EDT2023-09-1575.6180.1080.850.00-270767.16%
AAPL231020C000850002023-03-03 3:15PM EDT2023-10-2068.4580.3581.900.00-4466.05%
AAPL231215C000850002023-02-08 4:46PM EDT2023-12-1570.5666.6067.850.00-1210.00%
AAPL240119C000850002023-03-23 1:16PM EDT2024-01-1978.3581.8582.700.00-244861.11%
AAPL240315C000850002023-01-23 10:32AM EDT2024-03-1559.2568.4569.450.00-11810.00%
AAPL240621C000850002023-03-17 10:58AM EDT2024-06-2175.7083.1584.550.00-277355.46%
AAPL240920C000850002023-01-26 1:40PM EDT2024-09-2065.5068.3570.900.00--10.00%
AAPL250117C000850002023-03-31 11:49AM EDT2025-01-1785.2085.2587.00+10.65+14.29%149252.03%
AAPL250620C000850002023-03-21 9:48AM EDT2025-06-2081.5086.4088.600.00-315752.42%
AAPL251219C000850002023-03-22 10:33AM EDT2025-12-1986.0088.0090.300.00-11050.68%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230331P000850002023-03-20 10:44AM EDT2023-03-310.010.000.010.00-297393.75%
AAPL230414P000850002023-03-14 11:39AM EDT2023-04-140.020.000.020.00--1107.81%
AAPL230421P000850002023-03-31 11:30AM EDT2023-04-210.010.000.020.00-8121,75989.06%
AAPL230428P000850002023-03-17 2:09PM EDT2023-04-280.040.000.040.00-1182.81%
AAPL230519P000850002023-03-29 1:30PM EDT2023-05-190.030.010.050.00-3611,52465.63%
AAPL230616P000850002023-03-31 12:23PM EDT2023-06-160.050.050.06-0.03-37.50%103,07256.06%
AAPL230721P000850002023-03-23 1:54PM EDT2023-07-210.180.100.110.00-279150.20%
AAPL230818P000850002023-03-30 9:31AM EDT2023-08-180.230.190.200.00-2743649.02%
AAPL230915P000850002023-03-30 12:12PM EDT2023-09-150.300.250.270.00-802,95046.78%
AAPL231020P000850002023-03-31 12:04PM EDT2023-10-200.370.350.38-0.07-15.91%701,69944.95%
AAPL231117P000850002023-03-31 11:27AM EDT2023-11-170.510.420.54+0.01+2.00%21928844.73%
AAPL231215P000850002023-03-29 10:15AM EDT2023-12-150.650.510.65-0.07-9.72%582243.70%
AAPL240119P000850002023-03-28 9:42AM EDT2024-01-190.950.640.770.00-54,42242.36%
AAPL240315P000850002023-03-30 2:42PM EDT2024-03-150.950.901.11-0.03-3.06%1065441.80%
AAPL240621P000850002023-03-30 2:14PM EDT2024-06-211.411.121.530.00-21,28139.66%
AAPL240920P000850002023-03-27 2:00PM EDT2024-09-201.921.601.910.00-63738.12%
AAPL241220P000850002023-03-31 10:10AM EDT2024-12-202.091.872.18-0.28-11.81%117436.44%
AAPL250117P000850002023-03-31 11:31AM EDT2025-01-172.202.082.37-0.27-10.93%293936.44%
AAPL250620P000850002023-03-27 3:30PM EDT2025-06-202.952.322.870.00-101,04334.53%
AAPL251219P000850002023-03-23 3:52PM EDT2025-12-193.673.303.600.00-111933.29%