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
142,97 +0,06 (+0,04%)
Después del cierre: 04:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:195.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209C001950002022-12-06 9:30AM EST2022-12-090.010.000.010.00-152596.88%
AAPL221216C001950002022-12-05 3:40PM EST2022-12-160.010.000.010.00-68,97357.81%
AAPL221223C001950002022-12-05 10:11AM EST2022-12-230.010.000.010.00-814048.44%
AAPL221230C001950002022-12-06 12:05PM EST2022-12-300.020.010.020.00-2592343.75%
AAPL230106C001950002022-12-06 9:32AM EST2023-01-060.030.010.04+0.02+200.00%504841.80%
AAPL230120C001950002022-12-06 3:17PM EST2023-01-200.040.030.04-0.01-20.00%4417,57734.96%
AAPL230217C001950002022-12-06 3:17PM EST2023-02-170.130.130.15-0.04-23.53%123,48432.57%
AAPL230317C001950002022-12-06 2:45PM EST2023-03-170.320.310.34-0.07-17.95%358,13031.59%
AAPL230421C001950002022-12-06 2:50PM EST2023-04-210.630.620.66-0.11-14.86%82,66330.86%
AAPL230519C001950002022-12-05 3:52PM EST2023-05-191.311.071.130.00-811,15631.62%
AAPL230616C001950002022-12-06 3:57PM EST2023-06-161.561.561.58-0.28-15.22%1,70538,25731.74%
AAPL230721C001950002022-12-06 3:14PM EST2023-07-212.042.052.10-0.48-19.05%7287031.50%
AAPL230915C001950002022-12-06 3:17PM EST2023-09-153.183.003.30-1.17-26.90%163,40632.29%
AAPL240119C001950002022-12-06 3:02PM EST2024-01-195.805.656.05-0.90-13.43%2812,33333.25%
AAPL240315C001950002022-12-05 10:45AM EST2024-03-158.706.957.300.00-216933.61%
AAPL240621C001950002022-12-06 3:52PM EST2024-06-219.329.009.65-1.04-10.04%223,02634.44%
AAPL250117C001950002022-12-06 2:07PM EST2025-01-1713.7012.8514.20-1.75-11.33%11,00235.40%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221209P001950002022-12-05 3:09PM EST2022-12-0948.9651.8052.400.00-10103.13%
AAPL221216P001950002022-11-29 10:28AM EST2022-12-1650.7851.8552.350.00-1362.50%
AAPL230120P001950002022-12-06 2:25PM EST2023-01-2052.4051.8552.55+4.75+9.97%124249.71%
AAPL230217P001950002022-12-06 9:31AM EST2023-02-1748.2551.9552.30-0.85-1.73%2034.38%
AAPL230317P001950002022-11-30 1:30PM EST2023-03-1753.8551.9052.400.00-201631.20%
AAPL230421P001950002022-11-14 11:08AM EST2023-04-2146.8552.0052.400.00-10026.93%
AAPL230519P001950002022-12-05 10:12AM EST2023-05-1945.7651.9052.400.00-4624.56%
AAPL230616P001950002022-12-06 1:56PM EST2023-06-1651.2551.8052.65+3.05+6.33%231,56425.26%
AAPL230721P001950002022-12-06 3:34PM EST2023-07-2152.7051.7552.65+4.87+10.18%529523.26%
AAPL230915P001950002022-12-06 1:55PM EST2023-09-1551.3551.9552.75+2.00+4.05%21,23821.53%
AAPL240119P001950002022-12-06 1:55PM EST2024-01-1951.8552.2053.45+2.60+5.28%26,54421.05%
AAPL240315P001950002022-12-06 1:55PM EST2024-03-1552.2052.6053.60+2.25+4.50%41420.27%
AAPL240621P001950002022-12-06 1:55PM EST2024-06-2152.8053.1554.25+2.30+4.55%22,21920.26%
AAPL250117P001950002022-12-06 1:54PM EST2025-01-1754.0053.5556.10+2.30+4.45%51,01120.92%