Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
9.364,70 -137,30 (-1,44%) Euro Stoxx 50
4.156,30 -50,86 (-1,21%) Dólar/Euro
1,0604 -0,0043 (-0,40%) Petróleo Brent
93,18 -0,09 (-0,10%) Oro
1.943,60 -2,00 (-0,10%) Bitcoin EUR
24.675,19 -413,05 (-1,65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Llamadaspara29 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00050000 | 2023-09-18 3:33PM EDT | 50.00 | 128.30 | 124.75 | 124.90 | 0.00 | - | 6 | 11 | 0.00% |
| AAPL230929C00060000 | 2023-09-20 2:47PM EDT | 60.00 | 117.15 | 114.65 | 114.80 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL230929C00065000 | 2023-09-22 1:02PM EDT | 65.00 | 112.05 | 109.75 | 109.85 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230929C00070000 | 2023-09-18 2:50PM EDT | 70.00 | 108.80 | 104.25 | 105.75 | 0.00 | - | 2 | 4 | 387.30% |
| AAPL230929C00075000 | 2023-09-18 11:21AM EDT | 75.00 | 102.75 | 99.05 | 100.80 | 0.00 | - | 1 | 4 | 367.58% |
| AAPL230929C00080000 | 2023-09-22 2:19PM EDT | 80.00 | 95.42 | 94.45 | 95.05 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL230929C00085000 | 2023-09-18 2:50PM EDT | 85.00 | 93.85 | 89.80 | 90.30 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL230929C00090000 | 2023-09-11 3:26PM EDT | 90.00 | 90.10 | 84.85 | 85.25 | 0.00 | - | - | 2 | 0.00% |
| AAPL230929C00100000 | 2023-09-22 12:42PM EDT | 100.00 | 76.83 | 74.45 | 76.00 | 0.00 | - | 2 | 8 | 271.09% |
| AAPL230929C00105000 | 2023-09-20 10:51AM EDT | 105.00 | 72.80 | 69.50 | 70.05 | 0.00 | - | 1 | 46 | 0.00% |
| AAPL230929C00110000 | 2023-09-07 2:16PM EDT | 110.00 | 67.30 | 64.55 | 65.30 | 0.00 | - | 2 | 77 | 0.00% |
| AAPL230929C00115000 | 2023-09-12 10:45AM EDT | 115.00 | 62.00 | 59.40 | 59.95 | 0.00 | - | 1 | 59 | 0.00% |
| AAPL230929C00120000 | 2023-09-22 3:49PM EDT | 120.00 | 55.25 | 54.40 | 55.20 | 0.00 | - | 41 | 47 | 0.00% |
| AAPL230929C00125000 | 2023-09-21 2:45PM EDT | 125.00 | 50.04 | 49.50 | 50.50 | 0.00 | - | 9 | 35 | 135.94% |
| AAPL230929C00130000 | 2023-09-22 12:26PM EDT | 130.00 | 46.65 | 44.75 | 45.45 | 0.00 | - | 4 | 112 | 114.45% |
| AAPL230929C00135000 | 2023-09-20 3:28PM EDT | 135.00 | 42.05 | 39.60 | 39.90 | 0.00 | - | 3 | 234 | 0.00% |
| AAPL230929C00140000 | 2023-09-25 9:40AM EDT | 140.00 | 35.00 | 34.35 | 35.30 | -0.95 | -2.64% | 100 | 388 | 0.00% |
| AAPL230929C00145000 | 2023-09-22 12:06PM EDT | 145.00 | 31.30 | 29.85 | 30.50 | 0.00 | - | 2 | 289 | 82.23% |
| AAPL230929C00150000 | 2023-09-25 9:39AM EDT | 150.00 | 24.84 | 24.65 | 24.90 | -0.18 | -0.72% | 35 | 413 | 0.00% |
| AAPL230929C00152500 | 2023-09-22 3:16PM EDT | 152.50 | 23.54 | 22.35 | 22.60 | 0.00 | - | 40 | 196 | 0.00% |
| AAPL230929C00155000 | 2023-09-25 9:35AM EDT | 155.00 | 19.78 | 19.95 | 20.25 | -0.29 | -1.44% | 101 | 662 | 0.00% |
| AAPL230929C00157500 | 2023-09-22 3:48PM EDT | 157.50 | 17.59 | 17.25 | 17.55 | 0.00 | - | 222 | 143 | 0.00% |
| AAPL230929C00160000 | 2023-09-25 9:41AM EDT | 160.00 | 15.00 | 14.50 | 15.30 | -0.20 | -1.32% | 29 | 1,329 | 0.00% |
| AAPL230929C00162500 | 2023-09-25 9:44AM EDT | 162.50 | 12.50 | 12.55 | 12.80 | -1.65 | -11.66% | 13 | 378 | 0.00% |
| AAPL230929C00165000 | 2023-09-25 9:32AM EDT | 165.00 | 10.00 | 10.15 | 10.40 | -0.30 | -2.91% | 1 | 1,453 | 25.59% |
| AAPL230929C00167500 | 2023-09-22 3:58PM EDT | 167.50 | 8.05 | 7.75 | 7.95 | 0.00 | - | 225 | 824 | 23.34% |
| AAPL230929C00170000 | 2023-09-25 9:41AM EDT | 170.00 | 5.70 | 5.65 | 5.80 | -0.15 | -2.56% | 149 | 3,468 | 26.37% |
| AAPL230929C00172500 | 2023-09-25 9:44AM EDT | 172.50 | 3.68 | 3.65 | 3.70 | -0.17 | -4.42% | 993 | 3,139 | 23.95% |
| AAPL230929C00175000 | 2023-09-25 9:44AM EDT | 175.00 | 2.15 | 2.16 | 2.18 | -0.14 | -6.11% | 5,014 | 15,813 | 24.39% |
| AAPL230929C00177500 | 2023-09-25 9:45AM EDT | 177.50 | 1.03 | 1.01 | 1.02 | -0.16 | -13.45% | 4,072 | 16,931 | 23.07% |
| AAPL230929C00180000 | 2023-09-25 9:45AM EDT | 180.00 | 0.41 | 0.41 | 0.42 | -0.11 | -21.15% | 4,071 | 29,080 | 22.95% |
| AAPL230929C00182500 | 2023-09-25 9:44AM EDT | 182.50 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 1,979 | 17,007 | 23.44% |
| AAPL230929C00185000 | 2023-09-25 9:43AM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 629 | 34,331 | 25.00% |
| AAPL230929C00187500 | 2023-09-25 9:44AM EDT | 187.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 767 | 7,586 | 27.54% |
| AAPL230929C00190000 | 2023-09-25 9:44AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,468 | 24,769 | 30.86% |
| AAPL230929C00192500 | 2023-09-25 9:43AM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 189 | 31,096 | 33.20% |
| AAPL230929C00195000 | 2023-09-25 9:44AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 323 | 13,768 | 37.50% |
| AAPL230929C00197500 | 2023-09-25 9:44AM EDT | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 237 | 1,701 | 41.41% |
| AAPL230929C00200000 | 2023-09-25 9:44AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 142 | 8,716 | 41.41% |
| AAPL230929C00202500 | 2023-09-22 3:53PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,344 | 2,318 | 45.31% |
| AAPL230929C00205000 | 2023-09-22 3:55PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,204 | 7,155 | 48.44% |
| AAPL230929C00207500 | 2023-09-21 10:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 51.56% |
| AAPL230929C00210000 | 2023-09-21 11:10AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,005 | 51.56% |
| AAPL230929C00215000 | 2023-09-25 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,182 | 57.81% |
| AAPL230929C00220000 | 2023-09-20 3:46PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,351 | 64.06% |
| AAPL230929C00225000 | 2023-09-12 3:49PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,403 | 68.75% |
| AAPL230929C00230000 | 2023-09-22 2:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 75.00% |
| AAPL230929C00235000 | 2023-09-22 2:27PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 81.25% |
| AAPL230929C00240000 | 2023-09-22 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,800 | 84.38% |
| AAPL230929C00245000 | 2023-09-22 2:26PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 90.63% |
| AAPL230929C00250000 | 2023-09-22 2:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 96.88% |
| AAPL230929C00255000 | 2023-09-22 2:25PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 100.00% |
| AAPL230929C00260000 | 2023-09-22 2:24PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 106.25% |
| AAPL230929C00265000 | 2023-09-22 2:24PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 169 | 109.38% |
Ventaspara29 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00050000 | 2023-09-25 9:30AM EDT | 50.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 21 | 343.75% |
| AAPL230929P00100000 | 2023-09-18 11:31AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,992 | 150.00% |
| AAPL230929P00105000 | 2023-09-22 3:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 137.50% |
| AAPL230929P00110000 | 2023-09-08 3:38PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 128.13% |
| AAPL230929P00115000 | 2023-09-21 10:54AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,041 | 115.63% |
| AAPL230929P00120000 | 2023-09-21 10:02AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,856 | 106.25% |
| AAPL230929P00125000 | 2023-09-22 3:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 723 | 93.75% |
| AAPL230929P00130000 | 2023-09-22 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 84.38% |
| AAPL230929P00135000 | 2023-09-25 9:33AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,368 | 75.00% |
| AAPL230929P00140000 | 2023-09-25 9:37AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 2,565 | 65.63% |
| AAPL230929P00145000 | 2023-09-25 9:43AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 23,316 | 61.72% |
| AAPL230929P00150000 | 2023-09-25 9:43AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 541 | 5,285 | 57.03% |
| AAPL230929P00152500 | 2023-09-25 9:38AM EDT | 152.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 918 | 1,720 | 53.52% |
| AAPL230929P00155000 | 2023-09-25 9:44AM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 81 | 2,978 | 50.39% |
| AAPL230929P00157500 | 2023-09-25 9:43AM EDT | 157.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 363 | 2,060 | 47.17% |
| AAPL230929P00160000 | 2023-09-25 9:43AM EDT | 160.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 171 | 21,438 | 44.04% |
| AAPL230929P00162500 | 2023-09-25 9:43AM EDT | 162.50 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 389 | 6,798 | 40.33% |
| AAPL230929P00165000 | 2023-09-25 9:44AM EDT | 165.00 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 1,015 | 33,202 | 37.11% |
| AAPL230929P00167500 | 2023-09-25 9:44AM EDT | 167.50 | 0.45 | 0.44 | 0.45 | -0.01 | -2.17% | 796 | 7,543 | 34.67% |
| AAPL230929P00170000 | 2023-09-25 9:44AM EDT | 170.00 | 0.78 | 0.77 | 0.78 | -0.02 | -2.50% | 4,447 | 43,807 | 32.72% |
| AAPL230929P00172500 | 2023-09-25 9:43AM EDT | 172.50 | 1.31 | 1.27 | 1.28 | -0.05 | -3.68% | 4,888 | 15,119 | 30.15% |
| AAPL230929P00175000 | 2023-09-25 9:43AM EDT | 175.00 | 2.18 | 2.16 | 2.18 | -0.14 | -6.03% | 4,394 | 16,755 | 28.81% |
| AAPL230929P00177500 | 2023-09-25 9:44AM EDT | 177.50 | 3.75 | 3.65 | 3.75 | +0.05 | +1.35% | 383 | 4,805 | 30.81% |
| AAPL230929P00180000 | 2023-09-25 9:44AM EDT | 180.00 | 5.45 | 5.55 | 5.70 | +0.05 | +0.93% | 45 | 10,365 | 33.59% |
| AAPL230929P00182500 | 2023-09-25 9:37AM EDT | 182.50 | 7.90 | 7.80 | 8.00 | +0.20 | +2.60% | 5 | 668 | 39.01% |
| AAPL230929P00185000 | 2023-09-25 9:39AM EDT | 185.00 | 10.48 | 10.00 | 10.90 | +0.28 | +2.75% | 7 | 5,322 | 54.03% |
| AAPL230929P00187500 | 2023-09-22 3:59PM EDT | 187.50 | 12.80 | 12.55 | 13.30 | 0.00 | - | 751 | 562 | 52.59% |
| AAPL230929P00190000 | 2023-09-25 9:30AM EDT | 190.00 | 15.05 | 14.65 | 15.45 | +0.85 | +5.99% | 10 | 2,770 | 60.01% |
| AAPL230929P00192500 | 2023-09-22 3:12PM EDT | 192.50 | 17.45 | 16.90 | 18.50 | 0.00 | - | 169 | 27 | 60.21% |
| AAPL230929P00195000 | 2023-09-22 3:18PM EDT | 195.00 | 19.00 | 20.10 | 20.75 | 0.00 | - | 847 | 123 | 72.36% |
| AAPL230929P00197500 | 2023-09-22 12:26PM EDT | 197.50 | 20.85 | 22.15 | 23.20 | 0.00 | - | 72 | 2 | 71.19% |
| AAPL230929P00200000 | 2023-09-20 2:07PM EDT | 200.00 | 23.00 | 25.05 | 26.05 | 0.00 | - | 80 | 0 | 87.70% |
| AAPL230929P00205000 | 2023-09-22 2:52PM EDT | 205.00 | 29.00 | 30.05 | 30.50 | 0.00 | - | 150 | 0 | 90.92% |
| AAPL230929P00207500 | 2023-09-19 12:05PM EDT | 207.50 | 29.80 | 32.30 | 33.10 | 0.00 | - | - | - | 93.51% |
| AAPL230929P00210000 | 2023-09-25 9:41AM EDT | 210.00 | 35.18 | 35.05 | 35.90 | +3.36 | +10.56% | 4 | 2 | 107.91% |
| AAPL230929P00215000 | 2023-09-20 11:21AM EDT | 215.00 | 38.00 | 40.15 | 41.00 | 0.00 | - | - | - | 121.39% |
| AAPL230929P00220000 | 2023-09-14 9:40AM EDT | 220.00 | 45.00 | 45.25 | 45.50 | 0.00 | - | 2 | 0 | 124.51% |
| AAPL230929P00230000 | 2023-09-18 9:59AM EDT | 230.00 | 52.90 | 54.80 | 55.70 | 0.00 | - | 1 | 0 | 137.50% |
| AAPL230929P00235000 | 2023-09-07 3:39PM EDT | 235.00 | 57.45 | 60.00 | 60.45 | 0.00 | - | 3 | 0 | 144.73% |
| AAPL230929P00240000 | 2023-08-23 3:24PM EDT | 240.00 | 58.48 | 64.35 | 65.90 | 0.00 | - | 1 | 0 | 147.66% |
© 2023 Yahoo. Todos los derechos reservados.
