Mercados españoles abiertos en 3 hrs 39 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.886,51 +359,63 (+1,18%) Dólar/Euro
1,0527 +0,0019 (+0,18%) Petróleo Brent
86,36 +0,55 (+0,64%) Bitcoin EUR
26.308,14 +236,22 (+0,91%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00115000 | 2023-10-03 11:23AM EDT | 2023-10-20 | 57.23 | 57.70 | 60.10 | 0.00 | - | 1 | 318 | 98.05% |
| AAPL231027C00115000 | 2023-09-07 3:45PM EDT | 2023-10-27 | 63.50 | 57.80 | 60.25 | 0.00 | - | - | 0 | 87.55% |
| AAPL231117C00115000 | 2023-09-26 3:27PM EDT | 2023-11-17 | 57.72 | 58.00 | 60.55 | 0.00 | - | 1 | 382 | 69.63% |
| AAPL231215C00115000 | 2023-09-27 1:29PM EDT | 2023-12-15 | 55.80 | 58.70 | 61.10 | 0.00 | - | 1,627 | 1,249 | 63.18% |
| AAPL240119C00115000 | 2023-09-29 11:18AM EDT | 2024-01-19 | 59.45 | 59.50 | 61.90 | 0.00 | - | 1 | 1,895 | 58.67% |
| AAPL240315C00115000 | 2023-09-14 9:48AM EDT | 2024-03-15 | 63.80 | 60.00 | 63.85 | 0.00 | - | 1 | 599 | 54.40% |
| AAPL240419C00115000 | 2023-08-22 11:28AM EDT | 2024-04-19 | 67.47 | 62.20 | 64.40 | 0.00 | - | - | 1 | 55.33% |
| AAPL240621C00115000 | 2023-09-14 12:05PM EDT | 2024-06-21 | 65.75 | 62.70 | 65.20 | 0.00 | - | 1,844 | 1,649 | 50.46% |
| AAPL240920C00115000 | 2023-10-04 12:44PM EDT | 2024-09-20 | 65.35 | 64.55 | 67.10 | +0.63 | +0.97% | 420 | 258 | 52.08% |
| AAPL241220C00115000 | 2023-10-04 10:38AM EDT | 2024-12-20 | 67.33 | 66.45 | 69.00 | +0.73 | +1.10% | 10 | 46 | 50.68% |
| AAPL250117C00115000 | 2023-10-03 3:57PM EDT | 2025-01-17 | 67.31 | 67.10 | 69.70 | 0.00 | - | 4 | 1,180 | 50.64% |
| AAPL250620C00115000 | 2023-10-04 12:44PM EDT | 2025-06-20 | 70.35 | 69.65 | 72.40 | +2.75 | +4.07% | 6 | 583 | 48.78% |
| AAPL251219C00115000 | 2023-09-27 9:45AM EDT | 2025-12-19 | 72.75 | 72.40 | 75.15 | 0.00 | - | 1 | 334 | 47.12% |
| AAPL260116C00115000 | 2023-10-02 9:31AM EDT | 2026-01-16 | 72.50 | 72.00 | 76.50 | 0.00 | - | 1 | 17 | 48.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00115000 | 2023-10-03 10:03AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 181.25% |
| AAPL231013P00115000 | 2023-09-29 1:16PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,038 | 1,538 | 84.38% |
| AAPL231020P00115000 | 2023-10-04 12:14PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 3,722 | 73.44% |
| AAPL231027P00115000 | 2023-09-29 1:35PM EDT | 2023-10-27 | 0.04 | 0.00 | 0.09 | 0.00 | - | 20 | 227 | 65.43% |
| AAPL231103P00115000 | 2023-10-03 3:56PM EDT | 2023-11-03 | 0.08 | 0.01 | 0.10 | 0.00 | - | 7 | 40 | 58.59% |
| AAPL231117P00115000 | 2023-10-04 3:39PM EDT | 2023-11-17 | 0.11 | 0.05 | 0.13 | -0.04 | -26.67% | 45 | 1,142 | 51.37% |
| AAPL231215P00115000 | 2023-10-04 3:28PM EDT | 2023-12-15 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 12 | 3,872 | 46.19% |
| AAPL240119P00115000 | 2023-10-04 3:29PM EDT | 2024-01-19 | 0.38 | 0.37 | 0.41 | -0.07 | -15.56% | 42 | 15,181 | 41.46% |
| AAPL240216P00115000 | 2023-10-04 1:25PM EDT | 2024-02-16 | 0.60 | 0.58 | 0.61 | -0.12 | -16.67% | 25 | 244 | 39.70% |
| AAPL240315P00115000 | 2023-10-03 2:27PM EDT | 2024-03-15 | 0.85 | 0.74 | 0.79 | 0.00 | - | 11 | 2,176 | 38.06% |
| AAPL240419P00115000 | 2023-10-04 10:45AM EDT | 2024-04-19 | 0.97 | 0.93 | 0.99 | -0.03 | -3.00% | 26 | 386 | 36.23% |
| AAPL240621P00115000 | 2023-10-04 9:53AM EDT | 2024-06-21 | 1.50 | 1.41 | 1.48 | -0.04 | -2.60% | 5 | 5,019 | 34.63% |
| AAPL240920P00115000 | 2023-10-04 2:00PM EDT | 2024-09-20 | 2.10 | 1.98 | 2.08 | +0.11 | +5.53% | 5,001 | 1,412 | 32.53% |
| AAPL241220P00115000 | 2023-10-02 11:36AM EDT | 2024-12-20 | 2.59 | 2.67 | 3.00 | 0.00 | - | 41 | 575 | 32.18% |
| AAPL250117P00115000 | 2023-10-03 2:18PM EDT | 2025-01-17 | 3.00 | 2.90 | 3.00 | -0.15 | -4.76% | 2 | 5,685 | 31.21% |
| AAPL250620P00115000 | 2023-10-03 3:52PM EDT | 2025-06-20 | 4.00 | 3.15 | 4.30 | 0.00 | - | 4 | 2,026 | 30.37% |
| AAPL251219P00115000 | 2023-10-04 2:45PM EDT | 2025-12-19 | 5.10 | 4.30 | 6.00 | 0.00 | - | 14 | 623 | 30.08% |
| AAPL260116P00115000 | 2023-10-04 11:50AM EDT | 2026-01-16 | 5.10 | 3.00 | 7.00 | -0.30 | -5.56% | 9 | 35 | 31.37% |
© 2023 Yahoo. Todos los derechos reservados.
