Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,55-4,08 (-2,78%)
A partir del 02:56PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001550002022-12-06 2:41PM EST2022-12-090.030.030.04-0.08-72.73%14,75631,63338.28%
AAPL221216C001550002022-12-06 2:41PM EST2022-12-160.340.330.34-0.39-53.42%9,17763,25834.77%
AAPL221223C001550002022-12-06 2:40PM EST2022-12-230.540.530.53-0.57-51.35%8924,10030.57%
AAPL221230C001550002022-12-06 2:40PM EST2022-12-300.810.790.79-0.71-46.71%2,1784,70429.22%
AAPL230106C001550002022-12-06 2:40PM EST2023-01-061.201.151.18-0.87-42.03%4441,41929.57%
AAPL230113C001550002022-12-06 2:29PM EST2023-01-131.661.611.73-0.90-35.16%18719630.99%
AAPL230120C001550002022-12-06 2:40PM EST2023-01-202.032.032.04-1.12-35.56%4,81163,38830.57%
AAPL230217C001550002022-12-06 2:36PM EST2023-02-174.054.054.15-1.40-25.69%60325,05933.88%
AAPL230317C001550002022-12-06 2:35PM EST2023-03-175.505.455.60-1.65-23.08%19812,30734.12%
AAPL230421C001550002022-12-06 2:21PM EST2023-04-217.407.107.20-1.35-15.43%9804,06634.29%
AAPL230519C001550002022-12-06 2:27PM EST2023-05-198.858.758.80-1.65-15.71%1323,22335.57%
AAPL230616C001550002022-12-06 2:36PM EST2023-06-169.909.9010.05-1.90-16.10%1,22317,25635.98%
AAPL230721C001550002022-12-06 1:45PM EST2023-07-2111.9611.2011.35-1.29-9.74%461,35036.04%
AAPL230915C001550002022-12-06 2:23PM EST2023-09-1513.6313.1513.45-1.87-12.06%442,93136.51%
AAPL240119C001550002022-12-06 1:13PM EST2024-01-1918.3017.2017.70-1.30-6.63%146,82837.44%
AAPL240315C001550002022-12-06 9:56AM EST2024-03-1521.0218.7519.40-1.77-7.77%437537.77%
AAPL240621C001550002022-12-06 10:52AM EST2024-06-2122.8521.2522.00-1.37-5.66%22,83738.01%
AAPL250117C001550002022-12-06 12:11PM EST2025-01-1727.9526.0027.00-1.37-4.67%23,26238.51%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001550002022-12-06 2:41PM EST2022-12-0912.6512.6512.85+4.05+47.09%2556,02856.64%
AAPL221216P001550002022-12-06 2:36PM EST2022-12-1613.1212.9513.20+4.19+46.92%52128,08943.60%
AAPL221223P001550002022-12-06 11:11AM EST2022-12-2311.1613.0513.35+1.46+15.05%387836.13%
AAPL221230P001550002022-12-06 2:16PM EST2022-12-3012.6513.1013.30+3.10+32.46%611,02430.10%
AAPL230106P001550002022-12-06 11:08AM EST2023-01-0612.0013.4513.70+1.60+15.38%54230.35%
AAPL230113P001550002022-12-06 12:23PM EST2023-01-1312.2513.6513.95+1.30+11.87%19729.42%
AAPL230120P001550002022-12-06 2:29PM EST2023-01-2014.0013.9514.20+3.37+31.70%32337,40228.78%
AAPL230217P001550002022-12-06 2:35PM EST2023-02-1715.9015.6515.80+3.09+24.12%9017,08730.40%
AAPL230317P001550002022-12-06 2:32PM EST2023-03-1716.6816.6516.80+2.78+20.00%3637,76629.66%
AAPL230421P001550002022-12-06 1:00PM EST2023-04-2116.8017.7017.90+1.25+8.04%214,77629.04%
AAPL230519P001550002022-12-06 1:00PM EST2023-05-1917.9518.8019.05+1.35+8.13%372,25629.66%
AAPL230616P001550002022-12-06 2:07PM EST2023-06-1619.2819.5519.80+1.83+10.49%5610,29729.33%
AAPL230721P001550002022-12-06 2:06PM EST2023-07-2119.9020.3020.55+1.80+9.94%21078928.71%
AAPL230915P001550002022-12-06 10:51AM EST2023-09-1520.4521.2021.90+2.25+12.36%53,34528.49%
AAPL240119P001550002022-12-06 2:15PM EST2024-01-1923.4023.4023.95+1.90+8.84%496,55127.17%
AAPL240315P001550002022-12-06 1:02PM EST2024-03-1523.9524.3524.85+2.00+9.11%3050526.91%
AAPL240621P001550002022-12-02 10:57AM EST2024-06-2123.9925.7526.200.00-182,21926.38%
AAPL250117P001550002022-12-05 3:03PM EST2025-01-1726.1727.7528.650.00-267725.49%