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:150.00
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216C001500002022-12-09 3:59PM EST2022-12-160.570.560.57-0.23-28.75%35,72671,63437.01%
AAPL221223C001500002022-12-09 3:59PM EST2022-12-231.020.991.02-0.23-18.40%7,4764,62132.32%
AAPL221230C001500002022-12-09 3:59PM EST2022-12-301.461.441.48-0.23-13.61%1,9344,74430.86%
AAPL230106C001500002022-12-09 3:59PM EST2023-01-062.052.022.10-0.25-10.87%47898031.53%
AAPL230113C001500002022-12-09 3:59PM EST2023-01-132.782.762.85-0.24-7.95%93669633.09%
AAPL230120C001500002022-12-09 3:59PM EST2023-01-203.253.203.30-0.21-6.07%4,69181,67532.80%
AAPL230217C001500002022-12-09 3:58PM EST2023-02-175.715.655.75-0.24-4.03%92225,04435.85%
AAPL230317C001500002022-12-09 3:55PM EST2023-03-177.407.207.30-0.10-1.33%48446,07435.72%
AAPL230421C001500002022-12-09 3:49PM EST2023-04-219.439.009.10+0.03+0.32%2853,04335.99%
AAPL230519C001500002022-12-09 1:01PM EST2023-05-1911.7010.6010.75+0.87+8.03%1013,13637.12%
AAPL230616C001500002022-12-09 3:41PM EST2023-06-1612.3511.8512.05+0.15+1.23%17221,80137.45%
AAPL230721C001500002022-12-09 2:52PM EST2023-07-2114.2013.2013.40+0.70+5.19%461,05537.45%
AAPL230915C001500002022-12-09 12:28PM EST2023-09-1516.9015.2015.65+1.24+7.92%94,17238.02%
AAPL240119C001500002022-12-09 3:41PM EST2024-01-1920.0019.5020.00+0.31+1.57%15626,62038.85%
AAPL240315C001500002022-12-09 1:37PM EST2024-03-1522.5120.9021.70+0.66+3.02%2138839.09%
AAPL240621C001500002022-12-09 12:24PM EST2024-06-2125.6023.5524.55+1.35+5.57%515,05139.59%
AAPL250117C001500002022-12-09 2:39PM EST2025-01-1729.9028.2529.35+1.35+4.73%353,30539.67%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216P001500002022-12-09 3:59PM EST2022-12-168.408.208.40+0.03+0.36%2,69683,94236.82%
AAPL221223P001500002022-12-09 3:56PM EST2022-12-238.508.458.90-0.40-4.49%741,49032.84%
AAPL221230P001500002022-12-09 3:56PM EST2022-12-308.908.909.10-0.60-6.32%7301,71528.78%
AAPL230106P001500002022-12-09 12:56PM EST2023-01-069.239.259.60+0.33+3.71%515628.96%
AAPL230113P001500002022-12-09 3:11PM EST2023-01-138.809.9010.25-0.81-8.43%45330.26%
AAPL230120P001500002022-12-09 3:58PM EST2023-01-2010.4510.3010.45+0.36+3.57%2,16085,65828.82%
AAPL230217P001500002022-12-09 3:58PM EST2023-02-1712.4812.4012.60+0.28+2.30%48923,22531.71%
AAPL230317P001500002022-12-09 3:59PM EST2023-03-1713.6613.5513.75+0.46+3.48%13928,80330.88%
AAPL230421P001500002022-12-09 3:56PM EST2023-04-2114.7514.7514.95-0.05-0.34%1294,59830.11%
AAPL230519P001500002022-12-09 3:56PM EST2023-05-1916.0015.9516.15+0.25+1.59%1076,53830.60%
AAPL230616P001500002022-12-09 3:53PM EST2023-06-1616.6616.7516.95+0.06+0.36%16928,01330.23%
AAPL230721P001500002022-12-09 3:51PM EST2023-07-2117.5017.5017.80+0.15+0.86%1191,55529.70%
AAPL230915P001500002022-12-09 3:47PM EST2023-09-1518.5518.7519.15-0.02-0.11%115,95729.30%
AAPL240119P001500002022-12-09 3:52PM EST2024-01-1921.0020.8521.30+0.28+1.35%2025,28927.94%
AAPL240315P001500002022-12-08 1:12PM EST2024-03-1521.8121.6022.200.00-2012827.60%
AAPL240621P001500002022-12-09 3:36PM EST2024-06-2122.7522.5523.85-0.25-1.09%5134,16227.42%
AAPL250117P001500002022-12-09 1:13PM EST2025-01-1724.8925.0026.05-0.26-1.03%351,15626.07%