Mercados españoles abiertos en 5 hrs 53 min
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
30.673,96 -563,98 (-1,81%) Dólar/Euro
1,0470 +0,0001 (+0,01%) Petróleo Brent
91,13 +0,21 (+0,23%) Bitcoin EUR
26.099,75 -83,98 (-0,32%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00100000 | 2023-09-29 3:35PM EDT | 2023-10-06 | 71.36 | 72.10 | 72.85 | 0.00 | - | 7 | 7 | 248.44% |
| AAPL231013C00100000 | 2023-10-03 3:59PM EDT | 2023-10-13 | 72.30 | 72.25 | 73.00 | +0.88 | +1.23% | 2 | 3 | 157.23% |
| AAPL231020C00100000 | 2023-10-03 3:44PM EDT | 2023-10-20 | 72.45 | 72.45 | 73.05 | -0.05 | -0.07% | 1 | 660 | 129.20% |
| AAPL231027C00100000 | 2023-10-03 11:26AM EDT | 2023-10-27 | 72.12 | 72.70 | 73.05 | +0.92 | +1.29% | 6 | 2 | 114.45% |
| AAPL231117C00100000 | 2023-09-28 2:02PM EDT | 2023-11-17 | 71.36 | 73.00 | 73.25 | 0.00 | - | 1 | 698 | 90.33% |
| AAPL231215C00100000 | 2023-09-27 12:20PM EDT | 2023-12-15 | 70.95 | 73.35 | 73.70 | 0.00 | - | 3 | 985 | 77.56% |
| AAPL240119C00100000 | 2023-10-03 3:34PM EDT | 2024-01-19 | 73.59 | 74.05 | 74.40 | -1.96 | -2.59% | 3 | 7,417 | 71.26% |
| AAPL240216C00100000 | 2023-09-18 2:23PM EDT | 2024-02-16 | 81.65 | 74.20 | 75.00 | 0.00 | - | 2 | 2 | 66.58% |
| AAPL240315C00100000 | 2023-09-29 12:17PM EDT | 2024-03-15 | 75.35 | 74.90 | 75.25 | +0.85 | +1.14% | 1 | 377 | 63.87% |
| AAPL240419C00100000 | 2023-09-28 9:52AM EDT | 2024-04-19 | 75.96 | 75.40 | 76.05 | +3.46 | +4.77% | 1 | 16 | 61.66% |
| AAPL240621C00100000 | 2023-09-29 3:46PM EDT | 2024-06-21 | 74.00 | 76.50 | 77.00 | 0.00 | - | 7 | 5,829 | 58.32% |
| AAPL240920C00100000 | 2023-10-02 10:03AM EDT | 2024-09-20 | 77.88 | 77.95 | 78.40 | -1.52 | -1.91% | 2 | 1,867 | 55.21% |
| AAPL241220C00100000 | 2023-09-18 11:22AM EDT | 2024-12-20 | 84.80 | 79.20 | 79.90 | 0.00 | - | 1 | 5 | 53.17% |
| AAPL250117C00100000 | 2023-10-03 9:30AM EDT | 2025-01-17 | 79.50 | 79.90 | 80.25 | -1.00 | -1.24% | 2 | 5,609 | 52.97% |
| AAPL250620C00100000 | 2023-10-02 10:06AM EDT | 2025-06-20 | 84.02 | 81.95 | 82.55 | 0.00 | - | 4 | 247 | 50.82% |
| AAPL251219C00100000 | 2023-10-03 2:19PM EDT | 2025-12-19 | 83.74 | 84.15 | 84.80 | -1.05 | -1.24% | 2 | 1,613 | 49.43% |
| AAPL260116C00100000 | 2023-10-03 3:50PM EDT | 2026-01-16 | 85.00 | 82.50 | 87.00 | -0.67 | -0.78% | 20 | 53 | 52.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00100000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 413 | 187.50% |
| AAPL231013P00100000 | 2023-09-28 9:30AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 538 | 103.13% |
| AAPL231020P00100000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 7,980 | 81.25% |
| AAPL231027P00100000 | 2023-09-28 11:45AM EDT | 2023-10-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 923 | 74.22% |
| AAPL231103P00100000 | 2023-10-03 9:36AM EDT | 2023-11-03 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 12 | 2 | 67.19% |
| AAPL231110P00100000 | 2023-09-29 2:58PM EDT | 2023-11-10 | 0.05 | 0.00 | 0.13 | +0.01 | +25.00% | 3 | 6 | 68.56% |
| AAPL231117P00100000 | 2023-10-03 2:39PM EDT | 2023-11-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 40 | 3,153 | 62.89% |
| AAPL231215P00100000 | 2023-10-03 2:30PM EDT | 2023-12-15 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 120 | 11,542 | 53.32% |
| AAPL240119P00100000 | 2023-10-03 12:32PM EDT | 2024-01-19 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 20 | 16,832 | 47.36% |
| AAPL240216P00100000 | 2023-10-03 3:54PM EDT | 2024-02-16 | 0.33 | 0.30 | 0.38 | +0.02 | +6.45% | 14 | 1,156 | 46.34% |
| AAPL240315P00100000 | 2023-10-03 3:44PM EDT | 2024-03-15 | 0.43 | 0.39 | 0.43 | +0.06 | +16.22% | 4 | 1,524 | 43.07% |
| AAPL240419P00100000 | 2023-10-03 3:45PM EDT | 2024-04-19 | 0.56 | 0.51 | 0.56 | -0.10 | -15.15% | 13 | 320 | 40.94% |
| AAPL240621P00100000 | 2023-10-03 1:59PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.86 | +0.06 | +7.59% | 10 | 4,204 | 38.75% |
| AAPL240920P00100000 | 2023-10-03 12:40PM EDT | 2024-09-20 | 1.19 | 1.16 | 1.25 | +0.10 | +9.17% | 5 | 674 | 36.11% |
| AAPL241220P00100000 | 2023-09-27 3:38PM EDT | 2024-12-20 | 1.72 | 1.62 | 1.78 | 0.00 | - | 133 | 849 | 34.96% |
| AAPL250117P00100000 | 2023-10-03 12:46PM EDT | 2025-01-17 | 1.75 | 1.76 | 1.82 | +0.11 | +6.71% | 300 | 19,354 | 34.09% |
| AAPL250620P00100000 | 2023-10-02 3:55PM EDT | 2025-06-20 | 2.33 | 2.42 | 2.66 | 0.00 | - | 2 | 1,483 | 32.66% |
| AAPL251219P00100000 | 2023-09-28 3:46PM EDT | 2025-12-19 | 3.27 | 3.10 | 3.30 | +0.05 | +1.55% | 40 | 1,060 | 30.55% |
| AAPL260116P00100000 | 2023-10-03 1:43PM EDT | 2026-01-16 | 3.35 | 3.10 | 3.50 | +0.15 | +4.69% | 2 | 243 | 30.56% |
© 2023 Yahoo. Todos los derechos reservados.
