Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,31-4,32 (-2,95%)
A partir del 03:34PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001050002022-12-05 9:48AM EST2022-12-0945.4037.2037.500.00-16126.56%
AAPL221216C001050002022-12-01 9:30AM EST2022-12-1643.0337.2037.600.00-248182.81%
AAPL221223C001050002022-11-11 2:00PM EST2022-12-2345.4737.4537.650.00--174.32%
AAPL221230C001050002022-12-05 1:54PM EST2022-12-3041.8537.7037.950.00-201172.46%
AAPL230120C001050002022-12-05 10:06AM EST2023-01-2045.0037.8038.200.00-12,46056.81%
AAPL230217C001050002022-12-05 9:49AM EST2023-02-1747.0038.8039.250.00-933456.30%
AAPL230317C001050002022-12-06 3:07PM EST2023-03-1740.3039.6039.85-5.70-12.39%21,33453.19%
AAPL230421C001050002022-12-01 11:03AM EST2023-04-2146.3740.7041.100.00-410852.52%
AAPL230519C001050002022-12-05 11:12AM EST2023-05-1946.8541.4541.850.00-43151.36%
AAPL230616C001050002022-12-05 2:58PM EST2023-06-1645.8242.2042.650.00-254950.68%
AAPL230721C001050002022-12-06 10:21AM EST2023-07-2145.5543.3043.55+2.35+5.44%22350.24%
AAPL230915C001050002022-12-05 11:15AM EST2023-09-1549.2544.3045.050.00-1656450.04%
AAPL240119C001050002022-12-06 12:51PM EST2024-01-1949.2147.5048.15-3.99-7.50%481149.19%
AAPL240315C001050002022-12-06 12:51PM EST2024-03-1550.2848.5049.30+6.44+14.69%71048.68%
AAPL240621C001050002022-12-06 9:34AM EST2024-06-2154.3250.6551.20-1.17-2.11%436048.01%
AAPL250117C001050002022-12-06 3:14PM EST2025-01-1754.5553.8055.10-3.20-5.54%39547.45%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001050002022-12-06 10:49AM EST2022-12-090.010.000.010.00-172596.88%
AAPL221216P001050002022-12-06 3:13PM EST2022-12-160.020.020.030.00-5520,36468.75%
AAPL221223P001050002022-12-06 3:05PM EST2022-12-230.040.040.05+0.01+33.33%2339457.42%
AAPL221230P001050002022-12-06 1:45PM EST2022-12-300.060.070.08+0.02+50.00%329352.15%
AAPL230106P001050002022-12-06 2:47PM EST2023-01-060.120.110.13+0.04+50.00%2023449.81%
AAPL230120P001050002022-12-06 12:49PM EST2023-01-200.260.280.29+0.04+18.18%12922,36847.46%
AAPL230217P001050002022-12-06 3:15PM EST2023-02-170.850.850.87+0.14+19.72%1693,32646.97%
AAPL230317P001050002022-12-06 2:45PM EST2023-03-171.281.291.32+0.21+19.63%2425,82444.46%
AAPL230421P001050002022-12-06 3:16PM EST2023-04-211.851.861.88+0.28+17.83%282,59342.38%
AAPL230519P001050002022-12-06 3:07PM EST2023-05-192.402.472.50+0.28+13.21%71,04142.19%
AAPL230616P001050002022-12-06 9:52AM EST2023-06-162.602.872.93+0.05+1.96%508,00841.13%
AAPL230721P001050002022-12-05 10:03AM EST2023-07-212.583.253.400.00-747439.85%
AAPL230915P001050002022-12-06 2:30PM EST2023-09-154.053.954.10+0.50+14.08%1443,52838.26%
AAPL240119P001050002022-12-06 10:32AM EST2024-01-195.155.305.55+0.25+5.10%13,30435.93%
AAPL240315P001050002022-12-01 10:33AM EST2024-03-155.555.906.250.00-439135.45%
AAPL240621P001050002022-11-30 3:25PM EST2024-06-216.546.807.200.00-81,30934.33%
AAPL250117P001050002022-12-06 10:20AM EST2025-01-178.308.559.00+0.48+6.14%22,46132.57%