Mercados españoles cerrados
S&P 500
4.295,86 +21,35 (+0,50%) Nasdaq
13.193,25 +100,40 (+0,77%) NIKKEI 225
31.872,52 -499,38 (-1,54%) Dólar/Euro
1,0555 -0,0020 (-0,19%) Petróleo Brent
94,94 -1,61 (-1,67%) Bitcoin EUR
25.741,50 +898,20 (+3,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:55PM EDT. Mercado abierto.
Precio de ejercicio:105.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00105000 | 2023-09-28 12:19PM EDT | 2023-09-29 | 67.00 | 65.65 | 66.50 | -5.80 | -7.97% | 3 | 46 | 351.17% |
| AAPL231006C00105000 | 2023-09-28 12:20PM EDT | 2023-10-06 | 67.01 | 65.35 | 66.60 | -4.79 | -6.67% | 2 | 1 | 158.01% |
| AAPL231013C00105000 | 2023-09-12 3:07PM EDT | 2023-10-13 | 70.80 | 65.65 | 66.95 | 0.00 | - | - | 1 | 134.33% |
| AAPL231020C00105000 | 2023-09-25 10:51AM EDT | 2023-10-20 | 70.25 | 65.70 | 66.20 | 0.00 | - | 1 | 812 | 97.56% |
| AAPL231027C00105000 | 2023-09-13 2:41PM EDT | 2023-10-27 | 70.82 | 66.00 | 66.60 | 0.00 | - | - | 1 | 98.10% |
| AAPL231117C00105000 | 2023-09-28 1:18PM EDT | 2023-11-17 | 66.96 | 66.35 | 66.90 | +1.14 | +1.73% | 1 | 2,741 | 81.69% |
| AAPL231215C00105000 | 2023-09-27 3:11PM EDT | 2023-12-15 | 67.05 | 66.60 | 67.05 | 0.00 | - | 1 | 230 | 68.38% |
| AAPL240119C00105000 | 2023-09-27 10:25AM EDT | 2024-01-19 | 68.28 | 67.50 | 67.95 | 0.00 | - | 6 | 1,609 | 65.33% |
| AAPL240216C00105000 | 2023-08-25 3:32PM EDT | 2024-02-16 | 77.20 | 71.95 | 73.00 | 0.00 | - | 10 | 5 | 85.19% |
| AAPL240315C00105000 | 2023-09-27 12:30PM EDT | 2024-03-15 | 68.05 | 68.30 | 68.80 | 0.00 | - | 4 | 381 | 58.66% |
| AAPL240621C00105000 | 2023-09-28 11:22AM EDT | 2024-06-21 | 69.88 | 69.80 | 70.60 | -18.72 | -21.13% | 1 | 348 | 53.70% |
| AAPL240920C00105000 | 2023-09-21 11:16AM EDT | 2024-09-20 | 76.13 | 71.80 | 72.15 | 0.00 | - | 3 | 333 | 52.06% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 2024-12-20 | 77.68 | 73.10 | 74.50 | 0.00 | - | 3 | 15 | 51.27% |
| AAPL250117C00105000 | 2023-09-13 2:37PM EDT | 2025-01-17 | 78.00 | 73.45 | 75.00 | 0.00 | - | 5 | 283 | 50.78% |
| AAPL250620C00105000 | 2023-08-08 11:16AM EDT | 2025-06-20 | 83.60 | 81.55 | 82.85 | 0.00 | - | 42 | 371 | 59.73% |
| AAPL251219C00105000 | 2023-09-19 11:47AM EDT | 2025-12-19 | 85.70 | 78.40 | 79.25 | 0.00 | - | 2 | 173 | 47.73% |
| AAPL260116C00105000 | 2023-09-28 11:22AM EDT | 2026-01-16 | 78.82 | 77.95 | 80.90 | -0.48 | -0.61% | 1 | 8 | 49.64% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00105000 | 2023-09-22 3:47PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 212.50% |
| AAPL231006P00105000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 522 | 98.44% |
| AAPL231013P00105000 | 2023-09-26 10:17AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,034 | 75.00% |
| AAPL231020P00105000 | 2023-09-27 11:35AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 3,458 | 67.97% |
| AAPL231027P00105000 | 2023-09-26 10:28AM EDT | 2023-10-27 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 64 | 62.50% |
| AAPL231103P00105000 | 2023-09-28 12:57PM EDT | 2023-11-03 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 5 | 1 | 60.16% |
| AAPL231117P00105000 | 2023-09-28 12:22PM EDT | 2023-11-17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 32 | 2,640 | 55.86% |
| AAPL231215P00105000 | 2023-09-28 12:22PM EDT | 2023-12-15 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 46 | 2,448 | 48.58% |
| AAPL240119P00105000 | 2023-09-27 11:44AM EDT | 2024-01-19 | 0.33 | 0.28 | 0.29 | +0.01 | +3.13% | 1 | 9,484 | 43.85% |
| AAPL240216P00105000 | 2023-09-26 3:54PM EDT | 2024-02-16 | 0.45 | 0.42 | 0.45 | 0.00 | - | 1 | 49 | 42.29% |
| AAPL240315P00105000 | 2023-09-27 10:05AM EDT | 2024-03-15 | 0.58 | 0.53 | 0.56 | 0.00 | - | 154 | 3,200 | 40.19% |
| AAPL240419P00105000 | 2023-09-28 10:20AM EDT | 2024-04-19 | 0.75 | 0.67 | 0.70 | -0.01 | -1.32% | 4 | 166 | 38.18% |
| AAPL240621P00105000 | 2023-09-28 10:58AM EDT | 2024-06-21 | 1.06 | 1.01 | 1.06 | 0.00 | - | 6 | 2,174 | 36.38% |
| AAPL240920P00105000 | 2023-09-22 9:41AM EDT | 2024-09-20 | 1.37 | 1.47 | 1.51 | 0.00 | - | 1 | 911 | 34.07% |
| AAPL241220P00105000 | 2023-09-28 1:10PM EDT | 2024-12-20 | 1.98 | 1.99 | 2.03 | -0.12 | -5.71% | 6 | 289 | 32.76% |
| AAPL250117P00105000 | 2023-09-28 11:55AM EDT | 2025-01-17 | 2.13 | 2.14 | 2.22 | -0.19 | -8.19% | 5 | 6,139 | 32.54% |
| AAPL250620P00105000 | 2023-09-12 1:36PM EDT | 2025-06-20 | 2.45 | 2.85 | 3.05 | 0.00 | - | 2 | 2,301 | 30.92% |
| AAPL251219P00105000 | 2023-09-26 10:29AM EDT | 2025-12-19 | 3.60 | 3.65 | 3.85 | 0.00 | - | 2 | 126 | 29.24% |
| AAPL260116P00105000 | 2023-09-27 12:42PM EDT | 2026-01-16 | 3.90 | 3.65 | 4.30 | 0.00 | - | 1 | 35 | 29.79% |
© 2023 Yahoo. Todos los derechos reservados.
