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
142,92 +0,01 (+0,01%)
Después del cierre: 04:31PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001350002022-12-06 3:15PM EST2022-12-097.657.958.45-3.65-32.30%2651,35550.88%
AAPL221216C001350002022-12-06 3:59PM EST2022-12-169.209.109.40-2.90-23.97%63222,71145.19%
AAPL221223C001350002022-12-06 1:41PM EST2022-12-2310.279.559.90-3.33-24.49%2741140.45%
AAPL221230C001350002022-12-06 2:15PM EST2022-12-3010.2010.1010.45-2.97-22.55%1315238.86%
AAPL230106C001350002022-12-06 3:45PM EST2023-01-0610.6010.7011.00-4.26-28.67%26438.21%
AAPL230120C001350002022-12-06 3:16PM EST2023-01-2011.7311.9512.25-2.92-19.93%5324,43138.93%
AAPL230217C001350002022-12-06 2:42PM EST2023-02-1714.1514.5014.65-2.68-15.92%1421,26140.97%
AAPL230317C001350002022-12-06 3:19PM EST2023-03-1715.7016.0516.25-2.85-15.36%234,37840.61%
AAPL230421C001350002022-12-06 2:36PM EST2023-04-2117.3517.8518.05-5.50-24.07%2277340.55%
AAPL230519C001350002022-12-06 3:05PM EST2023-05-1919.4119.3519.65-3.60-15.65%231341.38%
AAPL230616C001350002022-12-06 1:43PM EST2023-06-1621.4020.5520.85-2.08-8.86%163,93541.33%
AAPL230721C001350002022-12-06 3:58PM EST2023-07-2121.8521.7522.20-1.15-5.00%6981441.19%
AAPL230915C001350002022-12-06 2:41PM EST2023-09-1523.7023.7524.35-2.50-9.54%52,20141.43%
AAPL240119C001350002022-12-06 3:59PM EST2024-01-1928.0027.7028.30-2.50-8.20%118,42141.42%
AAPL240315C001350002022-12-01 1:39PM EST2024-03-1533.4029.0529.900.00-22841.49%
AAPL240621C001350002022-12-01 3:55PM EST2024-06-2136.0031.7032.450.00-15,53241.55%
AAPL250117C001350002022-12-06 2:59PM EST2025-01-1736.5036.1037.35-2.50-6.41%146,84141.82%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001350002022-12-06 3:59PM EST2022-12-090.120.110.12+0.06+100.00%9,48618,25134.28%
AAPL221216P001350002022-12-06 3:59PM EST2022-12-161.021.031.04+0.55+117.02%7,86150,12238.84%
AAPL221223P001350002022-12-06 3:59PM EST2022-12-231.531.481.51+0.73+91.25%1,0522,58235.55%
AAPL221230P001350002022-12-06 3:59PM EST2022-12-301.901.861.89+0.78+69.64%1,0165,31333.47%
AAPL230106P001350002022-12-06 3:59PM EST2023-01-062.332.342.42+0.80+52.29%22966933.48%
AAPL230113P001350002022-12-06 3:55PM EST2023-01-132.962.883.10+0.79+36.41%7316034.68%
AAPL230120P001350002022-12-06 3:59PM EST2023-01-203.393.353.40+0.99+41.25%10,90264,02233.66%
AAPL230217P001350002022-12-06 3:59PM EST2023-02-175.525.455.55+1.09+24.60%3,23318,30435.93%
AAPL230317P001350002022-12-06 3:56PM EST2023-03-176.746.656.75+1.25+22.77%75923,34134.94%
AAPL230421P001350002022-12-06 3:56PM EST2023-04-217.917.807.95+1.26+18.95%41366,54633.86%
AAPL230519P001350002022-12-06 3:45PM EST2023-05-199.118.959.15+1.10+13.73%6221,49434.20%
AAPL230616P001350002022-12-06 3:51PM EST2023-06-169.809.759.90+1.10+12.64%10432,40933.56%
AAPL230721P001350002022-12-06 3:07PM EST2023-07-2110.5310.4010.65+1.06+11.19%401,87532.65%
AAPL230915P001350002022-12-06 2:27PM EST2023-09-1512.0011.6511.90+1.30+12.15%974,42831.89%
AAPL240119P001350002022-12-06 11:47AM EST2024-01-1913.4013.7514.35+0.74+5.85%2414,20930.84%
AAPL240315P001350002022-12-05 9:54AM EST2024-03-1512.4214.6015.200.00-222530.33%
AAPL240621P001350002022-12-06 9:50AM EST2024-06-2115.1015.8516.55+0.15+1.00%23,18629.59%
AAPL250117P001350002022-12-05 10:01AM EST2025-01-1716.7517.9018.800.00-17,90328.14%