Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,71-3,93 (-2,68%)
A partir del 03:48PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001600002022-12-06 3:29PM EST2022-12-090.010.010.02-0.02-66.67%4,19920,55245.70%
AAPL221216C001600002022-12-06 3:32PM EST2022-12-160.120.110.12-0.10-45.45%10,86299,77535.74%
AAPL221223C001600002022-12-06 3:26PM EST2022-12-230.220.210.22-0.18-45.00%1,0668,41231.35%
AAPL221230C001600002022-12-06 3:31PM EST2022-12-300.330.330.35-0.29-46.77%9094,49129.40%
AAPL230106C001600002022-12-06 3:32PM EST2023-01-060.560.550.57-0.35-38.46%4391,83929.25%
AAPL230113C001600002022-12-06 3:28PM EST2023-01-130.860.840.92-0.50-36.76%25223030.30%
AAPL230120C001600002022-12-06 3:31PM EST2023-01-201.121.111.12-0.65-36.72%4,37493,03729.65%
AAPL230217C001600002022-12-06 3:24PM EST2023-02-172.812.782.82-1.09-27.95%64411,59432.90%
AAPL230317C001600002022-12-06 3:18PM EST2023-03-174.004.004.10-1.30-24.53%29116,94133.20%
AAPL230421C001600002022-12-06 3:31PM EST2023-04-215.505.455.55-1.31-19.24%8724,84433.37%
AAPL230519C001600002022-12-06 3:10PM EST2023-05-197.056.907.00-1.30-15.57%962,23634.54%
AAPL230616C001600002022-12-06 3:06PM EST2023-06-168.358.108.20-1.35-13.92%46726,39335.02%
AAPL230721C001600002022-12-06 2:08PM EST2023-07-219.649.209.40-1.24-11.40%561,60835.00%
AAPL230915C001600002022-12-06 1:46PM EST2023-09-1512.1511.2011.55-0.94-7.18%458,04235.77%
AAPL240119C001600002022-12-06 3:19PM EST2024-01-1915.2515.2015.55-2.00-11.59%4118,96736.48%
AAPL240315C001600002022-12-06 2:15PM EST2024-03-1517.4316.8517.25-1.47-7.78%1952336.86%
AAPL240621C001600002022-12-06 3:23PM EST2024-06-2119.8019.5020.05-1.80-8.33%75,81037.47%
AAPL250117C001600002022-12-06 3:31PM EST2025-01-1724.6024.3024.95-2.50-9.23%945,86637.89%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001600002022-12-06 10:10AM EST2022-12-0915.0517.7518.05+1.15+8.27%182584.08%
AAPL221216P001600002022-12-06 3:03PM EST2022-12-1617.2517.7518.05+3.88+29.02%58353,47650.68%
AAPL221223P001600002022-12-06 2:57PM EST2022-12-2317.4017.8018.10+4.30+32.82%1033542.90%
AAPL221230P001600002022-12-06 2:57PM EST2022-12-3017.5017.7518.10+3.05+21.11%178336.40%
AAPL230106P001600002022-12-06 1:56PM EST2023-01-0616.5517.7018.00+2.55+18.21%764531.01%
AAPL230120P001600002022-12-06 2:51PM EST2023-01-2018.2518.1018.45+3.50+23.73%20771,49129.97%
AAPL230217P001600002022-12-06 3:27PM EST2023-02-1719.5719.2519.60+2.92+17.54%2935,11130.29%
AAPL230317P001600002022-12-06 3:19PM EST2023-03-1720.4620.2020.45+3.24+18.82%3212,66929.43%
AAPL230421P001600002022-12-06 3:32PM EST2023-04-2121.0521.1021.25+2.71+14.78%214,08728.17%
AAPL230519P001600002022-12-06 11:00AM EST2023-05-1920.7522.1022.40+2.15+11.56%11,00529.13%
AAPL230616P001600002022-12-05 3:48PM EST2023-06-1620.2122.8023.000.00-3311,06528.55%
AAPL230721P001600002022-12-06 2:07PM EST2023-07-2123.0023.4523.70+2.15+10.31%11,33227.98%
AAPL230915P001600002022-11-30 3:37PM EST2023-09-1521.6824.4024.950.00-202,25127.74%
AAPL240119P001600002022-12-06 1:32PM EST2024-01-1925.8026.4026.95+1.55+6.39%117,23726.57%
AAPL240315P001600002022-12-02 10:02AM EST2024-03-1525.4527.0528.050.00-23126.69%
AAPL240621P001600002022-12-01 3:05PM EST2024-06-2125.5028.6029.150.00-25,84025.85%
AAPL250117P001600002022-12-06 1:52PM EST2025-01-1730.0530.5531.40+1.30+4.52%31,77924.83%