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
143,01 +0,10 (+0,07%)
Después del cierre: 04:50PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001450002022-12-06 3:59PM EST2022-12-091.021.001.02-1.93-65.42%42,4205,59631.32%
AAPL221216C001450002022-12-06 3:59PM EST2022-12-162.832.812.83-1.77-38.48%6,81354,82337.96%
AAPL221223C001450002022-12-06 3:58PM EST2022-12-233.363.403.50-1.84-35.38%4771,66935.03%
AAPL221230C001450002022-12-06 3:59PM EST2022-12-304.003.954.05-1.65-29.20%1,31385633.45%
AAPL230106C001450002022-12-06 3:56PM EST2023-01-064.534.604.70-1.92-29.77%33445933.44%
AAPL230113C001450002022-12-06 3:59PM EST2023-01-135.405.305.50-1.79-24.90%1492534.60%
AAPL230120C001450002022-12-06 3:59PM EST2023-01-205.955.906.00-1.90-24.20%2,17449,35434.33%
AAPL230217C001450002022-12-06 3:59PM EST2023-02-178.628.558.65-1.68-16.31%81414,06437.39%
AAPL230317C001450002022-12-06 3:52PM EST2023-03-1710.2010.1510.25-2.05-16.73%7238,02537.16%
AAPL230421C001450002022-12-06 3:56PM EST2023-04-2112.0012.0012.15-1.95-13.98%1542,85637.50%
AAPL230519C001450002022-12-06 3:44PM EST2023-05-1913.5213.6013.80-1.88-12.21%1296,24938.48%
AAPL230616C001450002022-12-06 3:32PM EST2023-06-1614.6014.8015.20-2.30-13.61%2647,44738.97%
AAPL230721C001450002022-12-06 3:19PM EST2023-07-2115.7516.0516.45-2.50-13.70%1754338.64%
AAPL230915C001450002022-12-06 3:36PM EST2023-09-1518.0018.0518.70-2.25-11.11%2213,70239.13%
AAPL240119C001450002022-12-06 3:40PM EST2024-01-1922.5522.3022.85-2.20-8.89%15310,36439.51%
AAPL240315C001450002022-12-06 10:44AM EST2024-03-1524.8323.9524.40-1.89-7.07%121939.51%
AAPL240621C001450002022-12-06 3:39PM EST2024-06-2126.6026.3027.15-2.35-8.12%172,88939.87%
AAPL250117C001450002022-12-06 12:32PM EST2025-01-1732.5031.2532.10-1.20-3.56%204,00840.17%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001450002022-12-06 3:59PM EST2022-12-092.972.963.00+1.82+158.26%32,06013,50129.30%
AAPL221216P001450002022-12-06 3:56PM EST2022-12-164.684.654.70+2.02+75.94%6,75855,87835.69%
AAPL221223P001450002022-12-06 3:56PM EST2022-12-235.255.105.35+2.05+64.06%1,3801,80833.13%
AAPL221230P001450002022-12-06 3:56PM EST2022-12-305.655.555.65+1.94+52.29%6931,77330.14%
AAPL230106P001450002022-12-06 3:58PM EST2023-01-066.246.056.20+1.79+40.22%26853929.93%
AAPL230113P001450002022-12-06 3:36PM EST2023-01-137.136.706.95+1.93+37.12%30516931.15%
AAPL230120P001450002022-12-06 3:58PM EST2023-01-207.287.157.25+1.93+36.07%4,38293,36730.18%
AAPL230217P001450002022-12-06 3:55PM EST2023-02-179.509.409.55+1.80+23.38%1,31618,43732.77%
AAPL230317P001450002022-12-06 3:57PM EST2023-03-1710.7510.6010.75+1.85+20.79%1,86416,59631.90%
AAPL230421P001450002022-12-06 3:56PM EST2023-04-2112.0511.8512.00+1.85+18.14%9188,66531.10%
AAPL230519P001450002022-12-06 3:33PM EST2023-05-1913.4613.1013.25+1.78+15.24%1628,46631.60%
AAPL230616P001450002022-12-06 3:54PM EST2023-06-1614.0013.8514.05+1.65+13.36%25915,68131.15%
AAPL230721P001450002022-12-06 3:39PM EST2023-07-2114.8914.6014.85+1.59+11.95%6112,20030.45%
AAPL230915P001450002022-12-06 3:27PM EST2023-09-1516.3815.7516.25+1.78+12.19%1,05812,02030.07%
AAPL240119P001450002022-12-06 3:49PM EST2024-01-1918.2017.9518.65+1.15+6.74%17916,84929.02%
AAPL240315P001450002022-12-06 1:03PM EST2024-03-1519.1018.9519.45+1.80+10.40%1513328.47%
AAPL240621P001450002022-12-06 1:27PM EST2024-06-2120.0920.2020.90+0.89+4.64%15,98727.95%
AAPL250117P001450002022-12-06 10:36AM EST2025-01-1722.2022.3023.30+0.70+3.26%44,92326.78%