Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,16-0,49 (-0,34%)
Al cierre: 04:00PM EST
141,90 -0,26 (-0,18%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216C001150002022-12-09 1:58PM EST2022-12-1629.3027.1027.65+1.50+5.40%731,03585.06%
AAPL221223C001150002022-12-01 12:34PM EST2022-12-2333.2027.1027.800.00-25763.57%
AAPL221230C001150002022-11-30 2:57PM EST2022-12-3027.6527.3527.90-3.80-12.08%1257.23%
AAPL230106C001150002022-12-02 10:20AM EST2023-01-0632.1727.5528.100.00-1153.81%
AAPL230120C001150002022-12-09 3:57PM EST2023-01-2028.4028.2528.500.00-1098,52551.49%
AAPL230217C001150002022-12-09 3:14PM EST2023-02-1731.3829.5029.80+0.88+2.89%2034050.15%
AAPL230317C001150002022-12-08 9:57AM EST2023-03-1730.8030.5530.800.00-11,86448.94%
AAPL230421C001150002022-12-09 3:48PM EST2023-04-2132.7531.9032.15+0.60+1.87%2320948.01%
AAPL230519C001150002022-12-09 10:52AM EST2023-05-1934.0532.9033.35+1.75+5.42%3827048.20%
AAPL230616C001150002022-12-07 3:43PM EST2023-06-1635.8033.9534.30+2.92+8.88%151,47547.71%
AAPL230721C001150002022-12-09 10:44AM EST2023-07-2136.0034.9535.35-0.05-0.14%229947.00%
AAPL230915C001150002022-12-09 12:45PM EST2023-09-1538.9136.4537.05-1.18-2.94%11,05046.55%
AAPL240119C001150002022-12-05 3:06PM EST2024-01-1943.2139.8540.600.00-91,53846.23%
AAPL240315C001150002022-12-01 11:38AM EST2024-03-1546.3041.2042.050.00-126046.18%
AAPL240621C001150002022-12-08 11:21AM EST2024-06-2143.2543.1544.650.00-11,02146.55%
AAPL250117C001150002022-12-09 11:45AM EST2025-01-1750.0046.8048.75+2.20+4.60%275545.85%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216P001150002022-12-09 3:59PM EST2022-12-160.030.020.03+0.01+50.00%18836,16162.50%
AAPL221223P001150002022-12-09 3:39PM EST2022-12-230.060.060.07-0.01-14.29%702,63950.20%
AAPL221230P001150002022-12-09 3:52PM EST2022-12-300.130.130.140.00-3398845.61%
AAPL230106P001150002022-12-09 3:44PM EST2023-01-060.220.240.26-0.03-12.00%23327044.04%
AAPL230120P001150002022-12-09 3:59PM EST2023-01-200.600.600.61+0.01+1.69%54634,69843.07%
AAPL230217P001150002022-12-09 3:54PM EST2023-02-171.601.621.65+0.05+3.23%15110,74543.73%
AAPL230317P001150002022-12-09 3:51PM EST2023-03-172.262.302.34-0.03-1.31%4836,42241.48%
AAPL230421P001150002022-12-09 3:45PM EST2023-04-213.053.103.150.00-1503,65739.70%
AAPL230519P001150002022-12-09 1:56PM EST2023-05-193.653.904.00-0.15-3.95%1071,59139.70%
AAPL230616P001150002022-12-09 1:33PM EST2023-06-164.204.504.60-0.34-7.49%508,51138.87%
AAPL230721P001150002022-12-09 2:23PM EST2023-07-214.755.005.15-0.25-5.00%111,42837.54%
AAPL230915P001150002022-12-09 3:15PM EST2023-09-155.655.856.10-0.26-4.40%3694,24236.31%
AAPL240119P001150002022-12-09 2:53PM EST2024-01-197.437.557.90-0.24-3.13%1177,62934.29%
AAPL240315P001150002022-12-01 2:28PM EST2024-03-157.368.258.700.00-6333.81%
AAPL240621P001150002022-12-09 2:55PM EST2024-06-219.309.2510.05-0.31-3.23%162,72233.23%
AAPL250117P001150002022-12-08 2:23PM EST2025-01-1711.5011.2011.800.00-1112,07531.07%