Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,91-3,72 (-2,54%)
Al cierre: 04:00PM EST
142,94 +0,03 (+0,02%)
Después del cierre: 04:29PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001800002022-12-06 3:25PM EST2022-12-090.010.000.010.00-8079675.00%
AAPL221216C001800002022-12-06 3:39PM EST2022-12-160.020.000.02+0.01+100.00%75147,51550.78%
AAPL221223C001800002022-12-06 2:17PM EST2022-12-230.020.010.030.00-1260341.60%
AAPL221230C001800002022-12-06 3:51PM EST2022-12-300.040.030.040.00-1291,55936.52%
AAPL230106C001800002022-12-06 11:02AM EST2023-01-060.050.040.06-0.02-28.57%15833.99%
AAPL230120C001800002022-12-06 3:36PM EST2023-01-200.120.120.13-0.02-14.29%81359,08831.54%
AAPL230217C001800002022-12-06 3:53PM EST2023-02-170.510.490.52-0.12-19.05%8512,06331.81%
AAPL230317C001800002022-12-06 3:53PM EST2023-03-171.000.971.01-0.22-18.03%1,00417,08431.52%
AAPL230421C001800002022-12-06 3:50PM EST2023-04-211.711.681.74-0.37-17.79%3095,58331.46%
AAPL230519C001800002022-12-06 2:25PM EST2023-05-192.502.532.61-0.50-16.67%502,08132.49%
AAPL230616C001800002022-12-06 3:42PM EST2023-06-163.253.253.40-0.75-18.75%36923,53732.89%
AAPL230721C001800002022-12-06 3:10PM EST2023-07-214.104.054.25-0.75-15.46%422,04432.86%
AAPL230915C001800002022-12-06 3:57PM EST2023-09-155.685.605.80-0.77-11.94%21311,01533.36%
AAPL240119C001800002022-12-06 3:58PM EST2024-01-199.118.959.30-0.89-8.90%8912,14234.46%
AAPL240315C001800002022-12-06 2:45PM EST2024-03-1510.3910.4011.10-1.56-13.05%556935.37%
AAPL240621C001800002022-12-06 3:28PM EST2024-06-2112.8012.6513.55-1.37-9.67%75,12435.80%
AAPL250117C001800002022-12-06 3:38PM EST2025-01-1717.2017.1018.05-1.80-9.47%243,09936.13%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001800002022-12-06 1:50PM EST2022-12-0936.1036.7037.30+2.01+5.90%11115.63%
AAPL221216P001800002022-12-06 2:54PM EST2022-12-1637.3736.8537.30+3.69+10.96%2869.73%
AAPL221223P001800002022-11-28 2:14PM EST2022-12-2336.3036.8537.300.00-62054.49%
AAPL230106P001800002022-12-02 11:05AM EST2023-01-0633.9036.8537.300.00-4040.92%
AAPL230120P001800002022-12-06 2:18PM EST2023-01-2036.9836.9037.30+3.13+9.25%381,14034.13%
AAPL230217P001800002022-12-06 2:29PM EST2023-02-1738.0036.1537.65+4.70+14.11%1323532.35%
AAPL230317P001800002022-12-06 3:27PM EST2023-03-1737.9636.8537.25+4.56+13.65%21,16322.00%
AAPL230421P001800002022-12-05 11:33AM EST2023-04-2133.5836.9537.400.00-237521.22%
AAPL230519P001800002022-12-05 11:14AM EST2023-05-1933.5037.4037.800.00-227222.85%
AAPL230616P001800002022-12-06 10:32AM EST2023-06-1636.5537.6538.05+2.00+5.79%313,42622.68%
AAPL230721P001800002022-12-01 1:49PM EST2023-07-2133.7037.7538.350.00-267222.35%
AAPL230915P001800002022-12-01 9:30AM EST2023-09-1534.3438.4539.550.00-458724.34%
AAPL240119P001800002022-12-05 11:25AM EST2024-01-1936.8539.2540.350.00-92,29422.27%
AAPL240315P001800002022-12-06 2:09PM EST2024-03-1540.5739.9041.50+2.37+6.20%1582223.35%
AAPL240621P001800002022-12-06 3:26PM EST2024-06-2142.0641.2042.15+4.13+10.89%381,38622.42%
AAPL250117P001800002022-12-05 2:19PM EST2025-01-1740.9542.4544.300.00-233822.28%