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:170.00
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216C001700002022-12-09 3:59PM EST2022-12-160.020.010.03-0.01-33.33%1,65671,30750.78%
AAPL221223C001700002022-12-09 3:51PM EST2022-12-230.030.030.04+0.01+50.00%5752,80839.26%
AAPL221230C001700002022-12-09 3:41PM EST2022-12-300.040.040.05-0.01-20.00%2982233.01%
AAPL230106C001700002022-12-09 3:26PM EST2023-01-060.090.090.100.00-5463431.45%
AAPL230113C001700002022-12-09 3:21PM EST2023-01-130.200.150.19+0.02+11.11%42211031.25%
AAPL230120C001700002022-12-09 3:59PM EST2023-01-200.260.250.27-0.02-7.14%1,97373,92730.42%
AAPL230217C001700002022-12-09 3:56PM EST2023-02-171.051.021.06-0.04-3.67%50513,58732.15%
AAPL230317C001700002022-12-09 3:59PM EST2023-03-171.811.771.82-0.08-4.23%49129,40031.89%
AAPL230421C001700002022-12-09 3:51PM EST2023-04-212.932.862.93-0.01-0.34%733,72132.25%
AAPL230519C001700002022-12-09 2:23PM EST2023-05-194.564.004.15+0.31+7.29%401,37533.61%
AAPL230616C001700002022-12-09 3:59PM EST2023-06-165.044.955.10-0.01-0.20%58619,29833.90%
AAPL230721C001700002022-12-09 3:36PM EST2023-07-216.506.056.20+0.40+6.56%841,39534.05%
AAPL230915C001700002022-12-09 3:43PM EST2023-09-158.257.758.20+0.15+1.85%145,82134.98%
AAPL240119C001700002022-12-09 3:57PM EST2024-01-1911.7011.5012.00-0.20-1.68%20115,88135.82%
AAPL240315C001700002022-12-07 3:40PM EST2024-03-1513.3012.7513.65+0.55+4.31%29336.25%
AAPL240621C001700002022-12-09 3:56PM EST2024-06-2116.1015.6016.20+0.25+1.58%156,13936.62%
AAPL250117C001700002022-12-09 3:59PM EST2025-01-1720.7520.5021.150.00-502,24237.28%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216P001700002022-12-09 3:41PM EST2022-12-1627.0027.5528.20-0.30-1.10%19,0785,80854.69%
AAPL221223P001700002022-12-09 3:24PM EST2022-12-2326.1527.5028.20-0.90-3.33%1055.76%
AAPL221230P001700002022-12-09 10:54AM EST2022-12-3026.5027.5528.10-0.80-2.93%10042.73%
AAPL230106P001700002022-12-05 9:38AM EST2023-01-0620.3327.6528.050.00-1035.60%
AAPL230120P001700002022-12-09 3:29PM EST2023-01-2026.3227.5028.10-1.31-4.74%71914,54330.23%
AAPL230217P001700002022-12-09 1:17PM EST2023-02-1726.2527.9528.35-1.49-5.37%433,85926.88%
AAPL230317P001700002022-12-09 3:30PM EST2023-03-1727.2528.2028.65-1.15-4.05%137,46425.35%
AAPL230421P001700002022-12-08 9:52AM EST2023-04-2129.7928.7529.10+0.44+1.50%22,83524.51%
AAPL230519P001700002022-12-09 12:57PM EST2023-05-1927.7529.3529.95-2.25-7.50%355026.14%
AAPL230616P001700002022-12-09 12:18PM EST2023-06-1627.8629.9530.35-3.78-11.95%17,62425.61%
AAPL230721P001700002022-12-09 10:41AM EST2023-07-2129.9030.4530.75+3.46+13.09%23,10524.82%
AAPL230915P001700002022-12-07 3:29PM EST2023-09-1533.0531.3531.900.00-212,94525.29%
AAPL240119P001700002022-12-09 12:18PM EST2024-01-1931.2232.9033.65-0.98-3.04%411,50224.57%
AAPL240315P001700002022-12-06 2:02PM EST2024-03-1533.2933.5034.600.00-188824.75%
AAPL240621P001700002022-12-09 1:58PM EST2024-06-2133.9334.3535.75-0.87-2.50%1,0102,76824.32%
AAPL250117P001700002022-12-09 12:00PM EST2025-01-1735.6036.2037.60-1.00-2.73%1001,68423.18%