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:130.00
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216C001300002022-12-09 3:57PM EST2022-12-1612.5012.2012.65-0.55-4.21%3345,91851.61%
AAPL221223C001300002022-12-09 3:43PM EST2022-12-2313.7212.8513.15-0.53-3.72%246845.31%
AAPL221230C001300002022-12-09 3:43PM EST2022-12-3014.1513.2513.55+0.85+6.39%11110941.82%
AAPL230106C001300002022-12-09 11:32AM EST2023-01-0615.9513.8014.10+1.00+6.69%41841.39%
AAPL230120C001300002022-12-09 3:59PM EST2023-01-2015.1015.0015.25-0.08-0.53%52621,21641.81%
AAPL230217C001300002022-12-09 3:26PM EST2023-02-1718.5017.3017.50+0.59+3.29%211,74143.40%
AAPL230317C001300002022-12-09 2:12PM EST2023-03-1720.2518.8019.00+0.80+4.11%26413,18042.58%
AAPL230421C001300002022-12-09 12:53PM EST2023-04-2122.5020.4020.70+1.80+8.70%5893242.16%
AAPL230519C001300002022-12-09 3:31PM EST2023-05-1923.1521.9022.20+1.15+5.23%6230342.76%
AAPL230616C001300002022-12-08 2:11PM EST2023-06-1623.0623.1023.450.00-15,10242.86%
AAPL230721C001300002022-12-07 1:12PM EST2023-07-2123.7224.3024.700.00-61,11442.46%
AAPL230915C001300002022-12-09 12:52PM EST2023-09-1528.1526.2026.65+1.13+4.18%292,54642.29%
AAPL240119C001300002022-12-09 2:20PM EST2024-01-1931.8730.1030.70+2.27+7.67%247,30342.52%
AAPL240315C001300002022-12-05 11:07AM EST2024-03-1536.1631.2532.350.00-294542.69%
AAPL240621C001300002022-12-07 3:35PM EST2024-06-2133.2033.5035.100.00-164,41343.07%
AAPL250117C001300002022-12-09 3:56PM EST2025-01-1739.0438.3039.80+0.09+0.23%921,35443.02%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216P001300002022-12-09 3:59PM EST2022-12-160.270.270.28-0.05-15.62%8,30966,46144.73%
AAPL221223P001300002022-12-09 3:59PM EST2022-12-230.590.580.59-0.02-3.28%1,3413,56838.48%
AAPL221230P001300002022-12-09 3:59PM EST2022-12-300.940.920.94+0.05+5.62%3,30810,18936.35%
AAPL230106P001300002022-12-09 3:53PM EST2023-01-061.301.331.380.00-4291,19736.11%
AAPL230113P001300002022-12-09 3:43PM EST2023-01-131.711.841.94-0.05-2.84%5920737.04%
AAPL230120P001300002022-12-09 3:58PM EST2023-01-202.302.282.31+0.10+4.55%4,27386,47736.48%
AAPL230217P001300002022-12-09 3:59PM EST2023-02-174.254.254.30+0.13+3.16%1,14727,60238.43%
AAPL230317P001300002022-12-09 3:58PM EST2023-03-175.335.305.40+0.17+3.29%81525,23136.93%
AAPL230421P001300002022-12-09 3:44PM EST2023-04-216.256.406.50-0.20-3.10%2606,78135.43%
AAPL230519P001300002022-12-09 3:45PM EST2023-05-197.427.507.65-0.08-1.07%12954,50035.68%
AAPL230616P001300002022-12-09 3:57PM EST2023-06-168.358.258.45+0.10+1.21%57162,99035.14%
AAPL230721P001300002022-12-09 1:54PM EST2023-07-218.508.959.15-0.64-7.00%431,85434.04%
AAPL230915P001300002022-12-09 3:38PM EST2023-09-159.8810.1010.40-0.37-3.61%147,26133.25%
AAPL240119P001300002022-12-09 3:48PM EST2024-01-1912.1012.2512.50-0.10-0.82%80218,83431.49%
AAPL240315P001300002022-12-09 11:53AM EST2024-03-1512.3713.0013.55-1.28-9.38%262331.33%
AAPL240621P001300002022-12-09 9:39AM EST2024-06-2114.7014.1514.85+1.66+12.73%775,55930.48%
AAPL250117P001300002022-12-09 11:47AM EST2025-01-1716.0016.1517.25-0.44-2.68%12,04729.19%