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
142,97 +0,06 (+0,04%)
Después del cierre: 04:45PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001200002022-12-06 3:54PM EST2022-12-0923.0522.7523.15-6.95-23.17%354773.44%
AAPL221216C001200002022-12-06 3:46PM EST2022-12-1622.9722.9523.45-3.69-13.84%2851,72061.13%
AAPL221223C001200002022-12-06 3:19PM EST2022-12-2322.6523.1523.55+0.50+2.26%24852.25%
AAPL221230C001200002022-12-01 2:46PM EST2022-12-3029.2023.4523.900.00-217150.73%
AAPL230106C001200002022-12-05 11:56AM EST2023-01-0627.2023.7024.100.00-5450.76%
AAPL230120C001200002022-12-06 3:45PM EST2023-01-2024.3624.4024.75-3.79-13.46%15918,30748.66%
AAPL230217C001200002022-12-06 3:25PM EST2023-02-1725.4526.0026.35-3.60-12.39%161,43348.57%
AAPL230317C001200002022-12-06 3:55PM EST2023-03-1727.3127.1527.55-3.34-10.90%1113,54547.16%
AAPL230421C001200002022-12-02 2:00PM EST2023-04-2131.7028.5529.050.00-298246.55%
AAPL230519C001200002022-12-06 3:01PM EST2023-05-1930.0029.9030.20-3.15-9.50%219246.34%
AAPL230616C001200002022-12-06 2:06PM EST2023-06-1631.2230.9531.30-2.38-7.08%162,74946.25%
AAPL230721C001200002022-12-05 12:06PM EST2023-07-2135.1431.9532.500.00-229545.89%
AAPL230915C001200002022-12-06 2:28PM EST2023-09-1533.5033.6034.10-2.85-7.84%133,03145.04%
AAPL240119C001200002022-12-06 3:31PM EST2024-01-1937.4037.1537.75-2.50-6.27%45910,99544.81%
AAPL240315C001200002022-12-05 11:02AM EST2024-03-1542.8738.3039.350.00-21045.00%
AAPL240621C001200002022-12-06 1:38PM EST2024-06-2141.5040.4541.45-2.08-4.77%151,46244.44%
AAPL250117C001200002022-12-06 1:24PM EST2025-01-1746.3544.3545.80-0.90-1.90%82,67444.17%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001200002022-12-06 3:47PM EST2022-12-090.010.000.010.00-362,63259.38%
AAPL221216P001200002022-12-06 3:58PM EST2022-12-160.100.080.10+0.04+66.67%86429,24650.59%
AAPL221223P001200002022-12-06 3:52PM EST2022-12-230.180.180.19+0.06+50.00%1,04922,33144.04%
AAPL221230P001200002022-12-06 3:35PM EST2022-12-300.310.280.30+0.13+72.22%3085,48440.87%
AAPL230106P001200002022-12-06 3:56PM EST2023-01-060.490.470.50+0.16+48.48%30872840.38%
AAPL230120P001200002022-12-06 3:59PM EST2023-01-200.930.920.94+0.26+38.81%2,20168,53739.55%
AAPL230217P001200002022-12-06 3:55PM EST2023-02-172.212.192.23+0.45+25.57%1,06711,70541.05%
AAPL230317P001200002022-12-06 3:49PM EST2023-03-173.003.003.05+0.55+22.45%53418,80539.40%
AAPL230421P001200002022-12-06 3:53PM EST2023-04-213.943.853.95+0.69+21.23%6985,85337.88%
AAPL230519P001200002022-12-06 3:58PM EST2023-05-194.904.804.90+0.60+13.95%1321,13338.04%
AAPL230616P001200002022-12-06 3:59PM EST2023-06-165.505.405.55+0.60+12.24%47116,41837.32%
AAPL230721P001200002022-12-06 2:28PM EST2023-07-216.155.956.15+0.85+16.04%252,14836.13%
AAPL230915P001200002022-12-06 2:33PM EST2023-09-157.256.757.20+0.89+13.99%324,28035.11%
AAPL240119P001200002022-12-06 2:46PM EST2024-01-199.048.709.20+0.99+12.30%15113,22133.44%
AAPL240315P001200002022-12-01 3:32PM EST2024-03-158.679.5510.000.00-283932.91%
AAPL240621P001200002022-12-06 3:09PM EST2024-06-2110.7010.6511.20+0.45+4.39%5035,51532.00%
AAPL250117P001200002022-12-06 2:43PM EST2025-01-1713.0212.6513.15+0.92+7.60%93,75230.18%