Mercados españoles abiertos en 6 hrs 33 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.668,52 +141,64 (+0,46%) Dólar/Euro
1,0505 -0,0003 (-0,03%) Petróleo Brent
85,98 +0,17 (+0,20%) Bitcoin EUR
26.402,52 +336,96 (+1,29%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:105.00
Llamadaspara6 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00105000 | 2023-09-28 12:20PM EDT | 2023-10-06 | 67.01 | 67.15 | 70.05 | 0.00 | - | 2 | 0 | 458.98% |
| AAPL231013C00105000 | 2023-09-12 3:07PM EDT | 2023-10-13 | 70.80 | 67.30 | 70.65 | 0.00 | - | - | 1 | 162.60% |
| AAPL231020C00105000 | 2023-09-25 10:51AM EDT | 2023-10-20 | 70.25 | 67.45 | 70.25 | 0.00 | - | 1 | 812 | 112.89% |
| AAPL231027C00105000 | 2023-09-13 2:41PM EDT | 2023-10-27 | 70.82 | 67.75 | 70.20 | 0.00 | - | - | 1 | 101.66% |
| AAPL231117C00105000 | 2023-09-28 1:18PM EDT | 2023-11-17 | 66.96 | 68.05 | 70.45 | 0.00 | - | 1 | 2,741 | 81.93% |
| AAPL231215C00105000 | 2023-09-27 3:11PM EDT | 2023-12-15 | 67.05 | 68.50 | 70.90 | 0.00 | - | 1 | 230 | 71.70% |
| AAPL240119C00105000 | 2023-09-27 10:25AM EDT | 2024-01-19 | 68.28 | 69.20 | 71.60 | 0.00 | - | 6 | 1,609 | 66.16% |
| AAPL240216C00105000 | 2023-08-25 3:32PM EDT | 2024-02-16 | 77.20 | 71.95 | 73.00 | 0.00 | - | 10 | 5 | 73.14% |
| AAPL240315C00105000 | 2023-09-27 12:30PM EDT | 2024-03-15 | 68.05 | 69.00 | 73.30 | 0.00 | - | 4 | 381 | 58.81% |
| AAPL240621C00105000 | 2023-09-28 11:22AM EDT | 2024-06-21 | 69.88 | 71.00 | 75.40 | 0.00 | - | 1 | 348 | 55.59% |
| AAPL240920C00105000 | 2023-10-04 2:21PM EDT | 2024-09-20 | 73.87 | 72.65 | 77.00 | +0.50 | +0.68% | 62 | 333 | 53.16% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 2024-12-20 | 77.68 | 75.00 | 77.60 | 0.00 | - | 10 | 15 | 51.34% |
| AAPL250117C00105000 | 2023-09-13 2:37PM EDT | 2025-01-17 | 78.00 | 75.55 | 78.45 | 0.00 | - | 5 | 283 | 51.54% |
| AAPL250620C00105000 | 2023-10-04 12:45PM EDT | 2025-06-20 | 78.47 | 77.70 | 80.40 | -5.13 | -6.14% | 10 | 371 | 51.71% |
| AAPL251219C00105000 | 2023-09-29 2:33PM EDT | 2025-12-19 | 78.45 | 80.00 | 84.00 | 0.00 | - | 1 | 174 | 51.63% |
| AAPL260116C00105000 | 2023-09-28 11:22AM EDT | 2026-01-16 | 78.82 | 79.50 | 84.50 | 0.00 | - | 1 | 8 | 51.57% |
Ventaspara6 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 522 | 218.75% |
| AAPL231013P00105000 | 2023-09-29 2:24PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,904 | 9,840 | 103.13% |
| AAPL231020P00105000 | 2023-10-03 3:25PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,460 | 76.56% |
| AAPL231027P00105000 | 2023-10-03 9:32AM EDT | 2023-10-27 | 0.02 | 0.01 | 0.08 | 0.00 | - | 100 | 161 | 78.52% |
| AAPL231103P00105000 | 2023-09-29 3:53PM EDT | 2023-11-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 69.53% |
| AAPL231110P00105000 | 2023-10-02 3:26PM EDT | 2023-11-10 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 75.88% |
| AAPL231117P00105000 | 2023-10-04 11:19AM EDT | 2023-11-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 11 | 2,659 | 60.16% |
| AAPL231215P00105000 | 2023-10-04 10:31AM EDT | 2023-12-15 | 0.15 | 0.08 | 0.14 | 0.00 | - | 1 | 2,527 | 50.98% |
| AAPL240119P00105000 | 2023-10-04 3:30PM EDT | 2024-01-19 | 0.24 | 0.22 | 0.27 | 0.00 | - | 46 | 9,540 | 46.05% |
| AAPL240216P00105000 | 2023-09-26 3:54PM EDT | 2024-02-16 | 0.45 | 0.31 | 0.42 | 0.00 | - | 1 | 49 | 44.04% |
| AAPL240315P00105000 | 2023-10-04 1:53PM EDT | 2024-03-15 | 0.51 | 0.43 | 0.54 | +0.02 | +4.08% | 4 | 3,202 | 41.90% |
| AAPL240419P00105000 | 2023-10-03 11:02AM EDT | 2024-04-19 | 0.69 | 0.62 | 0.66 | 0.00 | - | 6 | 175 | 39.48% |
| AAPL240621P00105000 | 2023-10-03 2:20PM EDT | 2024-06-21 | 1.05 | 0.90 | 1.16 | 0.00 | - | 24 | 2,145 | 38.57% |
| AAPL240920P00105000 | 2023-09-22 9:41AM EDT | 2024-09-20 | 1.37 | 1.36 | 1.45 | 0.00 | - | 1 | 911 | 34.95% |
| AAPL241220P00105000 | 2023-10-04 3:49PM EDT | 2024-12-20 | 1.94 | 1.86 | 2.14 | -0.07 | -3.48% | 98 | 287 | 34.28% |
| AAPL250117P00105000 | 2023-10-04 9:48AM EDT | 2025-01-17 | 2.10 | 2.03 | 2.13 | -0.01 | -0.47% | 1 | 6,047 | 33.21% |
| AAPL250620P00105000 | 2023-10-02 9:55AM EDT | 2025-06-20 | 2.75 | 2.78 | 3.15 | 0.00 | - | 1 | 2,301 | 32.11% |
| AAPL251219P00105000 | 2023-10-04 10:45AM EDT | 2025-12-19 | 3.70 | 2.63 | 4.85 | 0.00 | - | 4 | 90 | 32.33% |
| AAPL260116P00105000 | 2023-10-02 12:26PM EDT | 2026-01-16 | 3.70 | 2.66 | 6.00 | 0.00 | - | 1 | 34 | 34.21% |
© 2023 Yahoo. Todos los derechos reservados.
