Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,45-4,18 (-2,85%)
A partir del 03:14PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001400002022-12-06 2:55PM EST2022-12-093.503.503.60-3.60-50.70%1,5511,69536.55%
AAPL221216C001400002022-12-06 2:55PM EST2022-12-165.255.255.30-2.85-35.19%2,15621,88440.43%
AAPL221223C001400002022-12-06 2:13PM EST2022-12-236.155.856.00-2.25-26.79%6886237.35%
AAPL221230C001400002022-12-06 2:29PM EST2022-12-306.366.406.55-2.34-26.90%87865535.50%
AAPL230106C001400002022-12-06 2:47PM EST2023-01-067.057.107.25-2.40-25.40%1812535.65%
AAPL230113C001400002022-12-06 1:48PM EST2023-01-138.767.908.05-1.34-13.27%162936.68%
AAPL230120C001400002022-12-06 2:56PM EST2023-01-208.508.458.60-2.52-22.87%43850,60036.56%
AAPL230217C001400002022-12-06 2:54PM EST2023-02-1711.1311.1011.20-2.17-16.32%1,03121,83439.17%
AAPL230317C001400002022-12-06 2:57PM EST2023-03-1712.7912.6512.85-2.47-16.19%436,30438.95%
AAPL230421C001400002022-12-06 2:57PM EST2023-04-2114.6014.5014.65-2.35-13.86%521,21038.87%
AAPL230519C001400002022-12-06 2:58PM EST2023-05-1916.3016.1016.30-2.49-13.25%42,22739.82%
AAPL230616C001400002022-12-06 2:38PM EST2023-06-1617.1517.3517.60-2.80-14.04%1814,47340.03%
AAPL230721C001400002022-12-06 1:24PM EST2023-07-2119.6018.6518.90-1.45-6.89%254039.78%
AAPL230915C001400002022-12-06 2:28PM EST2023-09-1520.8020.6520.95-2.25-9.76%292,50139.83%
AAPL240119C001400002022-12-06 2:38PM EST2024-01-1925.0024.6525.45-2.50-9.09%3512,82840.84%
AAPL240315C001400002022-12-06 2:43PM EST2024-03-1526.3526.3026.95-2.92-9.98%3157640.72%
AAPL240621C001400002022-12-06 1:38PM EST2024-06-2129.7528.7029.50-1.57-5.01%23,79940.77%
AAPL250117C001400002022-12-06 2:07PM EST2025-01-1734.1233.4534.45-2.23-6.13%422,82541.07%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001400002022-12-06 2:59PM EST2022-12-090.880.880.89+0.64+266.67%33,53116,74331.64%
AAPL221216P001400002022-12-06 2:58PM EST2022-12-162.512.482.49+1.32+110.92%12,91041,45236.65%
AAPL221223P001400002022-12-06 2:56PM EST2022-12-233.003.003.10+1.34+80.72%9134,14233.69%
AAPL221230P001400002022-12-06 2:58PM EST2022-12-303.483.403.50+1.39+66.51%1,8045,47531.37%
AAPL230106P001400002022-12-06 2:56PM EST2023-01-064.004.004.05+1.40+53.85%5981,08631.09%
AAPL230113P001400002022-12-06 2:53PM EST2023-01-134.704.704.75+1.38+41.57%11750732.03%
AAPL230120P001400002022-12-06 2:58PM EST2023-01-205.135.055.15+1.51+41.71%7,680110,06131.52%
AAPL230217P001400002022-12-06 2:55PM EST2023-02-177.417.357.45+1.51+25.59%3,03423,96334.02%
AAPL230317P001400002022-12-06 2:52PM EST2023-03-178.638.558.65+1.58+22.41%47218,67033.05%
AAPL230421P001400002022-12-06 2:54PM EST2023-04-219.869.809.90+1.50+17.94%8628,19432.17%
AAPL230519P001400002022-12-06 2:09PM EST2023-05-1911.0011.0011.10+1.55+16.40%1552,82332.51%
AAPL230616P001400002022-12-06 2:55PM EST2023-06-1611.9011.8011.95+1.53+14.75%26830,75932.15%
AAPL230721P001400002022-12-06 2:46PM EST2023-07-2112.6612.6012.70+1.46+13.04%154,98731.29%
AAPL230915P001400002022-12-06 2:51PM EST2023-09-1513.9513.8014.00+1.60+12.96%7247,79130.68%
AAPL240119P001400002022-12-06 2:54PM EST2024-01-1916.1516.0016.45+1.55+10.62%9921,41729.69%
AAPL240315P001400002022-12-05 1:50PM EST2024-03-1515.5516.7017.250.00-186929.13%
AAPL240621P001400002022-12-05 9:46AM EST2024-06-2115.7518.1018.650.00-17,53128.51%
AAPL250117P001400002022-12-06 2:25PM EST2025-01-1720.5020.4521.00+1.22+6.33%1511,80627.26%