Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,12-4,51 (-3,08%)
A partir del 03:21PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001650002022-12-06 2:25PM EST2022-12-090.010.000.010.00-2256,78550.00%
AAPL221216C001650002022-12-06 3:02PM EST2022-12-160.050.050.06-0.02-28.57%3,13641,92540.04%
AAPL221223C001650002022-12-06 3:04PM EST2022-12-230.100.090.10-0.04-28.57%2384,58833.79%
AAPL221230C001650002022-12-06 2:35PM EST2022-12-300.140.150.16-0.10-41.67%2132,68631.01%
AAPL230106C001650002022-12-06 3:01PM EST2023-01-060.300.270.29-0.10-25.00%1951,32930.66%
AAPL230113C001650002022-12-06 3:02PM EST2023-01-130.470.450.51-0.19-28.79%2087331.40%
AAPL230120C001650002022-12-06 3:05PM EST2023-01-200.640.640.66-0.30-31.91%6,81261,07730.79%
AAPL230217C001650002022-12-06 3:03PM EST2023-02-171.901.901.93-0.64-25.20%2,47917,37933.33%
AAPL230317C001650002022-12-06 3:00PM EST2023-03-172.922.942.98-0.88-23.16%1,77911,02233.35%
AAPL230421C001650002022-12-06 2:43PM EST2023-04-214.154.254.35-0.95-18.63%843,71033.77%
AAPL230519C001650002022-12-06 2:59PM EST2023-05-195.545.605.70-1.17-17.44%811,46934.92%
AAPL230616C001650002022-12-06 2:51PM EST2023-06-166.596.656.80-1.36-17.11%12511,04335.30%
AAPL230721C001650002022-12-06 2:43PM EST2023-07-217.707.807.95-1.35-14.92%4486735.28%
AAPL230915C001650002022-12-06 1:38PM EST2023-09-1510.059.6510.20-0.95-8.64%63,89936.39%
AAPL240119C001650002022-12-06 2:43PM EST2024-01-1913.4713.5513.85-1.63-10.79%6010,20236.55%
AAPL240315C001650002022-12-05 1:48PM EST2024-03-1517.4015.1515.650.00-194037.13%
AAPL240621C001650002022-12-06 1:48PM EST2024-06-2118.5017.6518.25-1.50-7.50%13,06437.46%
AAPL250117C001650002022-12-06 12:46PM EST2025-01-1723.6522.4023.35-3.35-12.41%32,29638.16%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001650002022-12-06 2:46PM EST2022-12-0922.7022.0522.35+4.40+24.04%1910.00%
AAPL221216P001650002022-12-06 3:02PM EST2022-12-1622.1022.0522.35+3.40+18.18%814,2430.00%
AAPL221223P001650002022-12-05 12:10PM EST2022-12-2318.3021.9022.350.00-330.00%
AAPL221230P001650002022-12-06 2:25PM EST2022-12-3022.5021.9522.30+3.40+17.80%1430.00%
AAPL230113P001650002022-12-01 10:51AM EST2023-01-1317.1921.8022.550.00--20.00%
AAPL230120P001650002022-12-06 3:01PM EST2023-01-2022.4522.2022.45+3.38+17.72%4434,5100.00%
AAPL230217P001650002022-12-06 2:09PM EST2023-02-1722.9022.9523.20+2.55+12.53%142,77520.56%
AAPL230317P001650002022-12-06 2:09PM EST2023-03-1723.5523.5523.80+3.02+14.71%224,94522.56%
AAPL230421P001650002022-12-06 1:52PM EST2023-04-2123.6624.4024.65+1.86+8.53%211,39823.78%
AAPL230519P001650002022-12-02 3:52PM EST2023-05-1921.9225.2025.400.00-4656224.59%
AAPL230616P001650002022-12-05 9:54AM EST2023-06-1620.7025.7526.050.00-755,81024.87%
AAPL230721P001650002022-12-06 10:47AM EST2023-07-2125.3826.2526.65+2.73+12.05%12,51724.59%
AAPL230915P001650002022-12-06 1:28PM EST2023-09-1526.8927.4027.75+3.19+13.46%152,26724.71%
AAPL240119P001650002022-12-06 2:32PM EST2024-01-1929.7529.3029.85+3.30+12.48%57,63924.55%
AAPL240315P001650002022-12-01 10:30AM EST2024-03-1528.3530.0030.750.00-22124.56%
AAPL240621P001650002022-12-06 2:02PM EST2024-06-2131.1731.2531.80+1.74+5.91%182,44423.93%
AAPL250117P001650002022-12-06 11:20AM EST2025-01-1732.7033.2534.00+1.30+4.14%1046323.24%