Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,91-3,72 (-2,54%)
Al cierre: 04:00PM EST
142,83 -0,08 (-0,06%)
Después del cierre: 04:05PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001000002022-12-05 9:58AM EST2022-12-0950.4542.6042.950.00-2102139.06%
AAPL221216C001000002022-12-06 12:07PM EST2022-12-1644.9942.7043.15-1.06-2.30%1001,23975.00%
AAPL221223C001000002022-11-21 3:54PM EST2022-12-2348.6542.1043.600.00-225102.88%
AAPL230106C001000002022-11-29 2:27PM EST2023-01-0641.5043.1043.450.00-6867.97%
AAPL230120C001000002022-12-06 2:16PM EST2023-01-2043.7043.4543.70-6.10-12.25%1914,62863.82%
AAPL230217C001000002022-12-06 12:07PM EST2023-02-1746.1944.0544.35-3.31-6.69%1001,20158.77%
AAPL230317C001000002022-12-05 3:08PM EST2023-03-1748.0144.7544.900.00-2205,19155.71%
AAPL230421C001000002022-12-06 10:21AM EST2023-04-2147.7045.5546.05-4.03-7.79%215554.53%
AAPL230519C001000002022-12-06 3:09PM EST2023-05-1946.4546.2546.65-3.72-7.41%56939953.19%
AAPL230616C001000002022-12-06 1:32PM EST2023-06-1648.1346.9547.65-3.87-7.44%86,88553.13%
AAPL230721C001000002022-12-06 10:24AM EST2023-07-2149.8047.8548.30-3.30-6.21%213852.01%
AAPL230915C001000002022-12-05 11:15AM EST2023-09-1550.0048.8549.30-3.40-6.37%13,76250.06%
AAPL240119C001000002022-12-06 2:35PM EST2024-01-1951.3251.5052.30-4.18-7.53%257,84950.27%
AAPL240315C001000002022-12-02 10:03AM EST2024-03-1555.9552.5053.200.00-23749.30%
AAPL240621C001000002022-12-06 10:36AM EST2024-06-2156.1054.2055.05-2.15-3.69%122,35048.74%
AAPL250117C001000002022-12-06 2:16PM EST2025-01-1758.9557.4558.70-4.20-6.65%64,74248.05%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001000002022-12-05 9:46AM EST2022-12-090.010.000.010.00-10839112.50%
AAPL221216P001000002022-12-06 3:06PM EST2022-12-160.010.010.020.00-56740,16575.00%
AAPL221223P001000002022-12-06 3:39PM EST2022-12-230.040.020.03+0.02+100.00%11,00362.11%
AAPL221230P001000002022-12-06 3:45PM EST2022-12-300.040.040.050.00-171,24556.25%
AAPL230106P001000002022-12-06 2:56PM EST2023-01-060.090.070.09+0.02+28.57%624453.52%
AAPL230120P001000002022-12-06 3:48PM EST2023-01-200.190.190.20+0.04+26.67%2,67084,31650.88%
AAPL230217P001000002022-12-06 3:40PM EST2023-02-170.590.580.59+0.09+18.00%89011,41549.10%
AAPL230317P001000002022-12-06 3:35PM EST2023-03-170.960.940.95+0.16+20.00%55516,25446.46%
AAPL230421P001000002022-12-06 3:25PM EST2023-04-211.441.381.41+0.29+25.22%2,1693,20044.21%
AAPL230519P001000002022-12-06 3:11PM EST2023-05-191.901.881.91+0.25+15.15%952,58543.80%
AAPL230616P001000002022-12-06 3:34PM EST2023-06-162.302.232.27+0.30+15.00%8531,71142.60%
AAPL230721P001000002022-12-06 3:41PM EST2023-07-212.602.562.62+0.25+10.64%401,70140.98%
AAPL230915P001000002022-12-06 3:04PM EST2023-09-153.253.153.35+0.32+10.92%13216,40339.80%
AAPL240119P001000002022-12-06 2:46PM EST2024-01-194.554.354.60+0.45+10.98%37013,05937.12%
AAPL240315P001000002022-12-06 2:50PM EST2024-03-155.054.955.15+0.40+8.60%2065936.37%
AAPL240621P001000002022-12-06 2:10PM EST2024-06-215.905.706.00+0.45+8.26%33,36935.14%
AAPL250117P001000002022-12-06 2:12PM EST2025-01-177.507.457.85+0.63+9.17%33117,72833.69%