Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,30-4,33 (-2,95%)
A partir del 03:38PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001750002022-12-05 12:56PM EST2022-12-090.010.000.010.00-24,85467.19%
AAPL221216C001750002022-12-06 2:56PM EST2022-12-160.020.010.02+0.01+100.00%14443,53046.09%
AAPL221223C001750002022-12-06 2:41PM EST2022-12-230.020.020.03-0.01-33.33%399837.89%
AAPL221230C001750002022-12-06 2:42PM EST2022-12-300.050.040.050.00-201,20134.18%
AAPL230106C001750002022-12-06 12:47PM EST2023-01-060.090.070.09-0.01-10.00%218432.72%
AAPL230120C001750002022-12-06 3:18PM EST2023-01-200.190.180.19-0.06-24.00%1,81464,08630.66%
AAPL230217C001750002022-12-06 3:19PM EST2023-02-170.730.720.74-0.27-27.00%1,53915,82631.70%
AAPL230317C001750002022-12-06 3:19PM EST2023-03-171.341.331.35-0.42-23.86%6,03217,43131.51%
AAPL230421C001750002022-12-06 3:01PM EST2023-04-212.312.192.23-0.49-17.50%944,14531.62%
AAPL230519C001750002022-12-06 3:15PM EST2023-05-193.303.153.25-0.70-17.50%511,12332.81%
AAPL230616C001750002022-12-06 2:53PM EST2023-06-164.164.004.10-0.84-16.80%9331,13333.12%
AAPL230721C001750002022-12-06 2:33PM EST2023-07-215.004.905.05-0.94-15.82%1613,59033.18%
AAPL230915C001750002022-12-06 2:50PM EST2023-09-156.706.506.85-1.19-15.08%237,85334.02%
AAPL240119C001750002022-12-06 1:47PM EST2024-01-1910.8010.0010.45-0.84-7.22%9812,07534.94%
AAPL240315C001750002022-12-06 3:12PM EST2024-03-1511.9511.5012.10-1.40-10.49%2215335.50%
AAPL240621C001750002022-12-06 3:00PM EST2024-06-2114.4513.9514.75-1.80-11.08%147,80436.17%
AAPL250117C001750002022-12-06 2:11PM EST2025-01-1719.4018.6019.75-1.85-8.71%33,51337.01%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001750002022-12-06 10:21AM EST2022-12-0930.2032.6533.05+4.65+18.20%2025100.59%
AAPL221216P001750002022-12-06 3:02PM EST2022-12-1632.1532.7033.10+4.03+14.33%7038363.57%
AAPL221223P001750002022-12-02 9:38AM EST2022-12-2328.2532.7533.150.00-5051.66%
AAPL221230P001750002022-12-05 10:37AM EST2022-12-3026.5032.8033.150.00-8849.02%
AAPL230120P001750002022-12-06 1:56PM EST2023-01-2031.3032.8033.15+6.10+24.21%53,83336.13%
AAPL230217P001750002022-12-06 2:36PM EST2023-02-1733.1032.8033.05+6.80+25.86%795327.15%
AAPL230317P001750002022-12-06 1:36PM EST2023-03-1731.4532.9033.30+1.85+6.25%764,27025.83%
AAPL230421P001750002022-12-02 10:48AM EST2023-04-2129.6033.3533.600.00-41,40824.51%
AAPL230519P001750002022-12-05 3:40PM EST2023-05-1930.5533.8034.100.00-13763525.09%
AAPL230616P001750002022-12-06 1:38PM EST2023-06-1633.0034.1034.60+2.35+7.67%533,78425.38%
AAPL230721P001750002022-12-06 1:52PM EST2023-07-2133.2234.4034.85+2.94+9.71%11,13524.28%
AAPL230915P001750002022-12-06 1:52PM EST2023-09-1534.0135.2035.75+1.81+5.62%22,06024.49%
AAPL240119P001750002022-12-05 3:20PM EST2024-01-1934.0936.5537.450.00-86,87024.16%
AAPL240315P001750002022-12-06 2:09PM EST2024-03-1536.8337.1038.15+2.01+5.77%849024.02%
AAPL240621P001750002022-12-06 2:09PM EST2024-06-2137.8438.0038.90+1.98+5.52%1583,39823.11%
AAPL250117P001750002022-12-02 11:29AM EST2025-01-1737.8039.8040.900.00-21,44822.51%