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
142,98 +0,07 (+0,05%)
Después del cierre: 04:24PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001100002022-12-05 9:41AM EST2022-12-0940.1332.7033.350.00-556121.48%
AAPL221216C001100002022-12-06 2:11PM EST2022-12-1633.0032.8533.35-7.31-18.13%101,08479.30%
AAPL221223C001100002022-11-28 11:06AM EST2022-12-2335.4033.0033.500.00-13768.85%
AAPL221230C001100002022-12-02 2:51PM EST2022-12-3037.0333.2533.550.00-121262.89%
AAPL230106C001100002022-12-06 10:27AM EST2023-01-0635.4133.4033.80+0.81+2.34%1359.96%
AAPL230120C001100002022-12-06 2:06PM EST2023-01-2034.2033.7534.30-3.50-9.28%137,11256.30%
AAPL230217C001100002022-12-06 2:18PM EST2023-02-1735.1134.7535.25-3.09-8.09%4461453.26%
AAPL230317C001100002022-12-05 3:57PM EST2023-03-1739.2335.7536.100.00-1622,29451.32%
AAPL230421C001100002022-12-05 1:57PM EST2023-04-2140.0036.9537.350.00-15850.36%
AAPL230519C001100002022-12-05 11:13AM EST2023-05-1942.5037.8538.300.00-23250.68%
AAPL230616C001100002022-12-06 3:08PM EST2023-06-1638.8038.7039.10-3.60-8.49%104,00649.81%
AAPL230721C001100002022-12-06 2:03PM EST2023-07-2140.1539.7540.10-3.30-7.59%227049.11%
AAPL230915C001100002022-12-05 12:02PM EST2023-09-1544.3840.9541.850.00-3589748.97%
AAPL240119C001100002022-12-06 3:19PM EST2024-01-1943.9043.8544.80-3.20-6.79%44,32447.45%
AAPL240315C001100002022-12-01 12:02PM EST2024-03-1549.7045.2546.000.00-52147.00%
AAPL240621C001100002022-11-30 2:09PM EST2024-06-2149.5047.2548.100.00-990646.64%
AAPL250117C001100002022-12-06 10:52AM EST2025-01-1752.9850.7052.15-1.08-2.00%683646.19%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001100002022-12-05 11:23AM EST2022-12-090.010.000.010.00-1490184.38%
AAPL221216P001100002022-12-06 3:20PM EST2022-12-160.040.030.04+0.01+33.33%26320,35062.50%
AAPL221223P001100002022-12-06 2:58PM EST2022-12-230.060.060.07+0.01+20.00%261,11752.73%
AAPL221230P001100002022-12-06 3:43PM EST2022-12-300.100.100.12+0.03+42.86%9067148.83%
AAPL230106P001100002022-12-06 2:35PM EST2023-01-060.190.170.20+0.05+35.71%1430546.88%
AAPL230120P001100002022-12-06 3:54PM EST2023-01-200.400.390.41+0.08+25.00%63340,52344.68%
AAPL230217P001100002022-12-06 3:59PM EST2023-02-171.151.131.16+0.17+17.35%1,43519,28844.87%
AAPL230317P001100002022-12-06 3:57PM EST2023-03-171.731.681.72+0.31+21.83%19011,25342.73%
AAPL230421P001100002022-12-06 3:34PM EST2023-04-212.422.342.39+0.39+19.21%1021,46740.89%
AAPL230519P001100002022-12-06 3:56PM EST2023-05-193.103.003.15+0.65+26.53%292,03341.01%
AAPL230616P001100002022-12-06 3:43PM EST2023-06-163.603.503.60+0.41+12.85%50917,73239.84%
AAPL230721P001100002022-12-06 1:58PM EST2023-07-213.953.954.10+0.45+12.86%11881138.54%
AAPL230915P001100002022-12-06 3:57PM EST2023-09-154.854.705.10+0.45+10.23%1131,73337.75%
AAPL240119P001100002022-12-06 3:48PM EST2024-01-196.436.256.65+0.63+10.86%239,09135.33%
AAPL240315P001100002022-12-05 10:58AM EST2024-03-156.156.907.300.00-106934.62%
AAPL240621P001100002022-12-06 10:11AM EST2024-06-217.657.858.50+0.25+3.38%101,95433.90%
AAPL250117P001100002022-12-06 2:45PM EST2025-01-1710.009.7510.30+0.50+5.26%122,40731.96%