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
142,93 +0,02 (+0,01%)
Después del cierre: 04:11PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001250002022-12-06 2:00PM EST2022-12-0918.5917.7518.15-2.86-13.33%19658.20%
AAPL221216C001250002022-12-06 1:48PM EST2022-12-1619.1718.1018.55-4.16-17.83%12,09253.52%
AAPL221223C001250002022-12-05 3:17PM EST2022-12-2321.4018.2518.850.00-23252.00%
AAPL221230C001250002022-12-06 2:20PM EST2022-12-3018.7518.6519.10-3.70-16.48%12247.49%
AAPL230120C001250002022-12-06 3:38PM EST2023-01-2019.6320.0020.20-3.17-13.90%7217,60344.20%
AAPL230217C001250002022-12-06 2:58PM EST2023-02-1721.6621.8522.10-2.97-12.06%868745.35%
AAPL230317C001250002022-12-05 12:02PM EST2023-03-1726.4523.2023.400.00-117,66844.23%
AAPL230421C001250002022-12-06 3:32PM EST2023-04-2124.5024.8025.05-3.35-12.03%311,01844.03%
AAPL230519C001250002022-12-05 9:40AM EST2023-05-1932.0026.1026.450.00-9324844.52%
AAPL230616C001250002022-12-06 2:28PM EST2023-06-1627.0327.1527.50-2.67-8.99%32,41144.17%
AAPL230721C001250002022-11-30 2:56PM EST2023-07-2130.9528.4028.750.00-3096043.90%
AAPL230915C001250002022-12-02 3:39PM EST2023-09-1533.5030.0030.650.00-202,57543.73%
AAPL240119C001250002022-12-05 2:07PM EST2024-01-1936.6533.7034.450.00-39,97343.62%
AAPL240315C001250002022-12-05 11:06AM EST2024-03-1539.4535.0036.200.00-202344.02%
AAPL240621C001250002022-12-02 1:48PM EST2024-06-2140.5837.5038.250.00-982443.32%
AAPL250117C001250002022-12-06 2:25PM EST2025-01-1742.0041.7542.90-5.47-11.52%283643.39%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001250002022-12-06 3:44PM EST2022-12-090.010.010.02-0.01-50.00%2982,57451.56%
AAPL221216P001250002022-12-06 3:55PM EST2022-12-160.170.170.18+0.07+70.00%1,42723,78044.82%
AAPL221223P001250002022-12-06 3:54PM EST2022-12-230.340.350.36+0.12+54.55%3332,76340.48%
AAPL221230P001250002022-12-06 3:36PM EST2022-12-300.580.520.54+0.23+65.71%2421,75037.87%
AAPL230106P001250002022-12-06 3:56PM EST2023-01-060.830.800.84+0.26+45.61%19428137.74%
AAPL230120P001250002022-12-06 3:54PM EST2023-01-201.441.441.46+0.44+44.00%2,74440,36737.46%
AAPL230217P001250002022-12-06 3:49PM EST2023-02-173.053.003.10+0.59+23.98%1,01015,70039.53%
AAPL230317P001250002022-12-06 3:45PM EST2023-03-174.003.954.00+0.70+21.21%1,39610,34337.79%
AAPL230421P001250002022-12-06 2:32PM EST2023-04-215.154.955.05+0.76+17.31%252,35036.56%
AAPL230519P001250002022-12-06 3:53PM EST2023-05-196.055.956.05+0.90+17.48%632,83936.62%
AAPL230616P001250002022-12-06 3:44PM EST2023-06-166.736.656.75+0.78+13.11%2278,81935.96%
AAPL230721P001250002022-12-06 3:53PM EST2023-07-217.357.257.40+0.80+12.21%1112,54434.85%
AAPL230915P001250002022-12-06 11:22AM EST2023-09-158.108.308.65+0.55+7.28%453,63434.21%
AAPL240119P001250002022-12-06 3:55PM EST2024-01-1910.4010.3510.40+0.95+10.05%1412,94431.90%
AAPL240315P001250002022-12-06 3:31PM EST2024-03-1511.3011.0511.45+1.70+17.71%77322231.83%
AAPL240621P001250002022-12-06 1:38PM EST2024-06-2112.2512.1512.70+0.65+5.60%22,01730.99%
AAPL250117P001250002022-12-06 2:11PM EST2025-01-1714.5514.3015.10+1.30+9.81%44,80329.79%