Mercados españoles cerrados
S&P 500
4.046,49 +18,68 (+0,46%) Nasdaq
12.008,11 +81,87 (+0,69%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0902 +0,0054 (+0,50%) Petróleo Brent
79,18 +0,90 (+1,15%) Bitcoin EUR
26.003,20 -90,33 (-0,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM EDT. Mercado abierto.
Precio de ejercicio:100.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00100000 | 2023-03-27 1:38PM EDT | 2023-03-31 | 58.50 | 62.00 | 62.20 | 0.00 | - | 3 | 7 | 276.56% |
| AAPL230406C00100000 | 2023-02-23 11:17AM EDT | 2023-04-06 | 49.60 | 60.25 | 60.65 | 0.00 | - | - | 1 | 0.00% |
| AAPL230414C00100000 | 2023-03-27 1:31PM EDT | 2023-04-14 | 58.60 | 62.15 | 62.40 | 0.00 | - | 1 | 10 | 114.84% |
| AAPL230421C00100000 | 2023-03-30 10:34AM EDT | 2023-04-21 | 62.50 | 62.30 | 62.50 | +2.08 | +3.44% | 32 | 757 | 102.34% |
| AAPL230519C00100000 | 2023-03-28 9:34AM EDT | 2023-05-19 | 58.45 | 62.60 | 62.85 | 0.00 | - | 10 | 2,816 | 77.00% |
| AAPL230616C00100000 | 2023-03-30 10:59AM EDT | 2023-06-16 | 63.25 | 62.95 | 63.25 | +1.25 | +2.02% | 110 | 8,482 | 67.65% |
| AAPL230721C00100000 | 2023-03-27 3:33PM EDT | 2023-07-21 | 60.54 | 63.45 | 63.85 | 0.00 | - | 31 | 210 | 62.01% |
| AAPL230818C00100000 | 2023-03-23 10:34AM EDT | 2023-08-18 | 62.65 | 63.95 | 64.45 | 0.00 | - | 2 | 133 | 59.89% |
| AAPL230915C00100000 | 2023-03-29 3:01PM EDT | 2023-09-15 | 63.00 | 64.20 | 64.75 | 0.00 | - | 61 | 3,663 | 56.54% |
| AAPL231020C00100000 | 2023-03-21 12:52PM EDT | 2023-10-20 | 61.71 | 64.85 | 65.40 | 0.00 | - | 2 | 58 | 55.10% |
| AAPL231215C00100000 | 2023-03-23 2:15PM EDT | 2023-12-15 | 63.71 | 65.75 | 66.60 | 0.00 | - | 245 | 904 | 53.50% |
| AAPL240119C00100000 | 2023-03-30 10:34AM EDT | 2024-01-19 | 66.80 | 66.30 | 67.10 | +1.57 | +2.41% | 4 | 7,533 | 52.27% |
| AAPL240315C00100000 | 2023-03-28 9:51AM EDT | 2024-03-15 | 62.81 | 67.20 | 68.15 | 0.00 | - | 1 | 223 | 51.22% |
| AAPL240621C00100000 | 2023-03-30 10:23AM EDT | 2024-06-21 | 69.00 | 68.60 | 69.60 | +1.63 | +2.42% | 1 | 2,093 | 50.64% |
| AAPL240920C00100000 | 2023-03-29 3:32PM EDT | 2024-09-20 | 69.15 | 69.70 | 71.00 | 0.00 | - | 2 | 1 | 49.51% |
| AAPL250117C00100000 | 2023-03-29 2:53PM EDT | 2025-01-17 | 70.63 | 71.35 | 72.80 | 0.00 | - | 1 | 5,709 | 48.54% |
| AAPL250620C00100000 | 2023-03-29 11:21AM EDT | 2025-06-20 | 71.59 | 73.25 | 74.90 | 0.00 | - | 1 | 208 | 47.48% |
| AAPL251219C00100000 | 2023-03-30 11:14AM EDT | 2025-12-19 | 76.30 | 75.30 | 77.10 | +1.32 | +1.76% | 8 | 543 | 46.40% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00100000 | 2023-03-29 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,349 | 212.50% |
| AAPL230406P00100000 | 2023-03-24 9:41AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 351 | 106.25% |
| AAPL230414P00100000 | 2023-03-28 3:56PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,143 | 75.00% |
| AAPL230421P00100000 | 2023-03-29 3:48PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 17,259 | 67.97% |
| AAPL230428P00100000 | 2023-03-30 11:01AM EDT | 2023-04-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 69 | 62.50% |
| AAPL230519P00100000 | 2023-03-30 11:05AM EDT | 2023-05-19 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 556 | 11,056 | 55.18% |
| AAPL230616P00100000 | 2023-03-30 11:14AM EDT | 2023-06-16 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 166 | 38,842 | 49.46% |
| AAPL230721P00100000 | 2023-03-30 11:18AM EDT | 2023-07-21 | 0.31 | 0.30 | 0.31 | -0.03 | -8.82% | 66 | 6,594 | 44.43% |
| AAPL230818P00100000 | 2023-03-30 11:18AM EDT | 2023-08-18 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 10 | 2,333 | 43.24% |
| AAPL230915P00100000 | 2023-03-30 10:43AM EDT | 2023-09-15 | 0.62 | 0.61 | 0.62 | -0.06 | -8.82% | 192 | 24,375 | 41.14% |
| AAPL231020P00100000 | 2023-03-30 10:52AM EDT | 2023-10-20 | 0.84 | 0.82 | 0.84 | -0.07 | -7.69% | 31 | 5,347 | 39.82% |
| AAPL231117P00100000 | 2023-03-29 2:57PM EDT | 2023-11-17 | 1.13 | 0.99 | 1.07 | 0.00 | - | 1 | 206 | 39.33% |
| AAPL231215P00100000 | 2023-03-30 11:10AM EDT | 2023-12-15 | 1.31 | 1.20 | 1.31 | -0.06 | -4.38% | 7 | 7,725 | 38.90% |
| AAPL240119P00100000 | 2023-03-30 10:26AM EDT | 2024-01-19 | 1.47 | 1.45 | 1.48 | -0.05 | -3.29% | 399 | 22,408 | 37.61% |
| AAPL240315P00100000 | 2023-03-30 11:16AM EDT | 2024-03-15 | 1.82 | 1.63 | 1.91 | -0.07 | -3.70% | 210 | 1,314 | 36.76% |
| AAPL240621P00100000 | 2023-03-30 9:58AM EDT | 2024-06-21 | 2.45 | 2.40 | 2.53 | -0.10 | -3.92% | 11 | 3,785 | 35.07% |
| AAPL240920P00100000 | 2023-03-27 10:35AM EDT | 2024-09-20 | 3.30 | 2.89 | 3.10 | 0.00 | - | 18 | 81 | 33.93% |
| AAPL241220P00100000 | 2023-03-29 10:15AM EDT | 2024-12-20 | 3.85 | 3.50 | 3.75 | 0.00 | - | 45 | 290 | 33.28% |
| AAPL250117P00100000 | 2023-03-30 9:59AM EDT | 2025-01-17 | 3.75 | 3.70 | 3.90 | -0.15 | -3.85% | 1 | 26,489 | 32.98% |
| AAPL250620P00100000 | 2023-03-23 3:20PM EDT | 2025-06-20 | 5.25 | 4.55 | 4.80 | 0.00 | - | 1 | 432 | 31.82% |
| AAPL251219P00100000 | 2023-03-29 10:01AM EDT | 2025-12-19 | 5.70 | 5.35 | 5.75 | 0.00 | - | 5 | 412 | 30.66% |
© 2023 Yahoo. Todos los derechos reservados.
