Mercados españoles cerrados en 4 hrs 23 min
IBEX 35
9.436,70 +8,70 (+0,09%) Euro Stoxx 50
4.164,89 -9,77 (-0,23%) Dólar/Euro
1,0535 -0,0040 (-0,38%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.849,00 -17,10 (-0,92%) Bitcoin EUR
26.889,82 +1.074,84 (+4,16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00140000 | 2023-09-29 3:32PM EDT | 2023-10-06 | 31.35 | 0.00 | 0.00 | 0.00 | - | 56 | 85 | 0.00% |
| AAPL231013C00140000 | 2023-09-29 9:42AM EDT | 2023-10-13 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| AAPL231020C00140000 | 2023-09-29 1:02PM EDT | 2023-10-20 | 31.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2,402 | 0.00% |
| AAPL231027C00140000 | 2023-09-28 12:01PM EDT | 2023-10-27 | 32.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL231103C00140000 | 2023-09-28 3:45PM EDT | 2023-11-03 | 31.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL231110C00140000 | 2023-09-29 9:42AM EDT | 2023-11-10 | 33.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117C00140000 | 2023-09-29 3:32PM EDT | 2023-11-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,497 | 0.00% |
| AAPL231215C00140000 | 2023-09-28 10:58AM EDT | 2023-12-15 | 32.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL240119C00140000 | 2023-09-29 2:14PM EDT | 2024-01-19 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14,652 | 0.00% |
| AAPL240216C00140000 | 2023-09-29 1:50PM EDT | 2024-02-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AAPL240315C00140000 | 2023-09-29 11:09AM EDT | 2024-03-15 | 37.80 | 0.00 | 0.00 | 0.00 | - | 52 | 988 | 0.00% |
| AAPL240419C00140000 | 2023-09-29 10:27AM EDT | 2024-04-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 0.00% |
| AAPL240621C00140000 | 2023-09-29 3:31PM EDT | 2024-06-21 | 40.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3,484 | 0.00% |
| AAPL240920C00140000 | 2023-09-28 12:56PM EDT | 2024-09-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 249 | 2,446 | 0.00% |
| AAPL241220C00140000 | 2023-09-29 9:50AM EDT | 2024-12-20 | 46.59 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL250117C00140000 | 2023-09-29 2:48PM EDT | 2025-01-17 | 46.20 | 0.00 | 0.00 | 0.00 | - | 10 | 5,230 | 0.00% |
| AAPL250620C00140000 | 2023-09-28 3:07PM EDT | 2025-06-20 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 0.00% |
| AAPL251219C00140000 | 2023-09-28 3:23PM EDT | 2025-12-19 | 53.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00140000 | 2023-09-29 2:51PM EDT | 2026-01-16 | 53.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00140000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| AAPL231013P00140000 | 2023-09-29 3:03PM EDT | 2023-10-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL231020P00140000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 240 | 10,010 | 25.00% |
| AAPL231027P00140000 | 2023-09-29 3:17PM EDT | 2023-10-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 355 | 12.50% |
| AAPL231103P00140000 | 2023-09-29 3:49PM EDT | 2023-11-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 12.50% |
| AAPL231110P00140000 | 2023-09-29 12:48PM EDT | 2023-11-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 12.50% |
| AAPL231117P00140000 | 2023-09-29 3:34PM EDT | 2023-11-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,382 | 9,579 | 12.50% |
| AAPL231215P00140000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 63 | 9,593 | 12.50% |
| AAPL240119P00140000 | 2023-09-29 3:44PM EDT | 2024-01-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 205 | 35,945 | 6.25% |
| AAPL240216P00140000 | 2023-09-29 3:46PM EDT | 2024-02-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 15 | 2,258 | 6.25% |
| AAPL240315P00140000 | 2023-09-29 3:52PM EDT | 2024-03-15 | 2.38 | 0.00 | 0.00 | 0.00 | - | 92 | 9,113 | 6.25% |
| AAPL240419P00140000 | 2023-09-29 12:43PM EDT | 2024-04-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 6.25% |
| AAPL240621P00140000 | 2023-09-29 12:35PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 111 | 7,925 | 6.25% |
| AAPL240920P00140000 | 2023-09-29 3:54PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL241220P00140000 | 2023-09-29 3:56PM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AAPL250117P00140000 | 2023-09-29 2:20PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620P00140000 | 2023-09-29 10:55AM EDT | 2025-06-20 | 8.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,559 | 3.13% |
| AAPL251219P00140000 | 2023-09-29 3:15PM EDT | 2025-12-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,229 | 3.13% |
| AAPL260116P00140000 | 2023-09-28 9:47AM EDT | 2026-01-16 | 10.66 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 3.13% |
© 2023 Yahoo. Todos los derechos reservados.
