Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0588 +0,0020 (+0,19%) Petróleo Brent
95,50 +0,12 (+0,13%) Oro
1.870,90 -7,70 (-0,41%) Bitcoin EUR
25.413,33 -199,64 (-0,78%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:09PM EDT. Mercado abierto.
Precio de ejercicio:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00130000 | 2023-09-26 3:54PM EDT | 2023-09-29 | 42.30 | 41.30 | 41.95 | 0.00 | - | 1 | 113 | 0.00% |
| AAPL231006C00130000 | 2023-09-28 10:54AM EDT | 2023-10-06 | 40.25 | 41.15 | 43.55 | 0.00 | - | 3 | 42 | 106.06% |
| AAPL231020C00130000 | 2023-09-27 11:18AM EDT | 2023-10-20 | 41.29 | 41.95 | 42.40 | 0.00 | - | 16 | 1,886 | 56.84% |
| AAPL231027C00130000 | 2023-09-28 9:56AM EDT | 2023-10-27 | 40.10 | 41.95 | 42.75 | 0.00 | - | 2 | 24 | 55.71% |
| AAPL231103C00130000 | 2023-09-25 3:28PM EDT | 2023-11-03 | 46.45 | 42.25 | 42.95 | 0.00 | - | 1 | 1 | 55.57% |
| AAPL231117C00130000 | 2023-09-28 2:05PM EDT | 2023-11-17 | 41.80 | 42.85 | 43.25 | 0.00 | - | 6 | 955 | 53.49% |
| AAPL231215C00130000 | 2023-09-29 10:41AM EDT | 2023-12-15 | 44.30 | 43.60 | 44.15 | +1.88 | +4.43% | 1 | 941 | 51.93% |
| AAPL240119C00130000 | 2023-09-28 11:21AM EDT | 2024-01-19 | 43.35 | 44.65 | 44.90 | 0.00 | - | 21 | 6,805 | 47.38% |
| AAPL240216C00130000 | 2023-09-27 10:20AM EDT | 2024-02-16 | 44.65 | 45.25 | 45.90 | 0.00 | - | 2 | 11 | 46.94% |
| AAPL240315C00130000 | 2023-09-28 11:21AM EDT | 2024-03-15 | 44.97 | 46.05 | 46.60 | 0.00 | - | 1 | 1,463 | 45.56% |
| AAPL240419C00130000 | 2023-09-13 1:28PM EDT | 2024-04-19 | 50.90 | 46.75 | 47.75 | 0.00 | - | 1 | 4 | 45.26% |
| AAPL240621C00130000 | 2023-09-28 1:14PM EDT | 2024-06-21 | 48.70 | 48.55 | 49.15 | 0.00 | - | 1 | 4,938 | 43.37% |
| AAPL240920C00130000 | 2023-09-26 10:54AM EDT | 2024-09-20 | 52.45 | 50.75 | 51.50 | 0.00 | - | 55 | 368 | 42.66% |
| AAPL241220C00130000 | 2023-09-28 10:59AM EDT | 2024-12-20 | 52.49 | 53.45 | 53.85 | 0.00 | - | 2 | 95 | 42.52% |
| AAPL250117C00130000 | 2023-09-27 1:26PM EDT | 2025-01-17 | 54.50 | 54.20 | 54.70 | +1.65 | +3.12% | 127 | 6,248 | 42.77% |
| AAPL250620C00130000 | 2023-09-28 2:16PM EDT | 2025-06-20 | 58.23 | 57.45 | 57.90 | +1.18 | +2.07% | 1 | 955 | 42.06% |
| AAPL251219C00130000 | 2023-09-29 9:34AM EDT | 2025-12-19 | 61.95 | 60.50 | 61.25 | +2.50 | +4.21% | 10 | 643 | 41.46% |
| AAPL260116C00130000 | 2023-09-28 2:43PM EDT | 2026-01-16 | 60.02 | 60.85 | 61.80 | 0.00 | - | 3 | 24 | 41.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00130000 | 2023-09-26 10:16AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,422 | 175.00% |
| AAPL231006P00130000 | 2023-09-29 9:43AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,566 | 62.50% |
| AAPL231013P00130000 | 2023-09-29 9:38AM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 529 | 53.52% |
| AAPL231020P00130000 | 2023-09-29 11:00AM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 16 | 6,041 | 48.83% |
| AAPL231027P00130000 | 2023-09-29 11:42AM EDT | 2023-10-27 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 28 | 87 | 45.61% |
| AAPL231103P00130000 | 2023-09-28 2:21PM EDT | 2023-11-03 | 0.22 | 0.18 | 0.19 | 0.00 | - | 10 | 74 | 45.07% |
| AAPL231110P00130000 | 2023-09-28 2:21PM EDT | 2023-11-10 | 0.27 | 0.00 | 0.30 | +0.27 | - | 1 | - | 44.53% |
| AAPL231117P00130000 | 2023-09-29 11:27AM EDT | 2023-11-17 | 0.30 | 0.31 | 0.32 | -0.06 | -16.67% | 95 | 4,242 | 41.75% |
| AAPL231215P00130000 | 2023-09-29 10:43AM EDT | 2023-12-15 | 0.51 | 0.51 | 0.52 | -0.05 | -8.93% | 24 | 7,168 | 36.67% |
| AAPL240119P00130000 | 2023-09-29 11:35AM EDT | 2024-01-19 | 0.82 | 0.80 | 0.82 | -0.07 | -7.87% | 6 | 29,289 | 33.59% |
| AAPL240216P00130000 | 2023-09-28 1:38PM EDT | 2024-02-16 | 1.21 | 1.19 | 1.22 | -0.11 | -8.33% | 2 | 1,624 | 33.07% |
| AAPL240315P00130000 | 2023-09-28 10:15AM EDT | 2024-03-15 | 1.48 | 1.46 | 1.49 | -0.29 | -16.38% | 5 | 7,149 | 31.82% |
| AAPL240419P00130000 | 2023-09-29 11:16AM EDT | 2024-04-19 | 1.80 | 1.81 | 1.84 | -0.22 | -10.89% | 10 | 523 | 30.70% |
| AAPL240621P00130000 | 2023-09-29 9:57AM EDT | 2024-06-21 | 2.52 | 2.59 | 2.63 | -0.28 | -10.00% | 1 | 18,238 | 29.88% |
| AAPL240920P00130000 | 2023-09-27 3:58PM EDT | 2024-09-20 | 3.82 | 3.45 | 3.55 | 0.00 | - | 152 | 3,873 | 28.51% |
| AAPL241220P00130000 | 2023-09-29 9:44AM EDT | 2024-12-20 | 4.45 | 4.50 | 4.60 | -0.47 | -9.55% | 1 | 818 | 27.97% |
| AAPL250117P00130000 | 2023-09-29 10:01AM EDT | 2025-01-17 | 4.68 | 4.80 | 4.95 | -0.82 | -14.91% | 12 | 16,162 | 27.91% |
| AAPL250620P00130000 | 2023-09-28 9:53AM EDT | 2025-06-20 | 6.61 | 6.05 | 6.25 | 0.00 | - | 1 | 2,625 | 26.65% |
| AAPL251219P00130000 | 2023-09-28 1:07PM EDT | 2025-12-19 | 7.70 | 7.35 | 7.65 | 0.00 | - | 502 | 2,000 | 25.63% |
| AAPL260116P00130000 | 2023-09-26 3:24PM EDT | 2026-01-16 | 7.69 | 7.45 | 8.40 | 0.00 | - | 186 | 245 | 26.29% |
© 2023 Yahoo. Todos los derechos reservados.
