Mercados españoles abiertos en 1 hr 4 mins
S&P 500
4.050,83 +23,02 (+0,57%) Nasdaq
12.013,47 +87,24 (+0,73%) NIKKEI 225
28.024,81 +241,88 (+0,87%) Dólar/Euro
1,0900 -0,0008 (-0,08%) Petróleo Brent
79,28 +0,01 (+0,01%) Bitcoin EUR
25.688,73 -563,24 (-2,15%)
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:140.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00140000 | 2023-03-30 2:28PM EDT | 2023-03-31 | 22.14 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL230406C00140000 | 2023-03-30 1:06PM EDT | 2023-04-06 | 22.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL230414C00140000 | 2023-03-30 3:19PM EDT | 2023-04-14 | 22.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL230421C00140000 | 2023-03-30 3:57PM EDT | 2023-04-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230428C00140000 | 2023-03-30 9:50AM EDT | 2023-04-28 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230505C00140000 | 2023-03-30 3:32PM EDT | 2023-05-05 | 23.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230519C00140000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 24.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL230616C00140000 | 2023-03-30 3:53PM EDT | 2023-06-16 | 25.37 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| AAPL230721C00140000 | 2023-03-30 2:28PM EDT | 2023-07-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230818C00140000 | 2023-03-29 3:34PM EDT | 2023-08-18 | 27.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230915C00140000 | 2023-03-30 1:45PM EDT | 2023-09-15 | 28.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL231020C00140000 | 2023-03-30 2:25PM EDT | 2023-10-20 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231117C00140000 | 2023-03-24 3:43PM EDT | 2023-11-17 | 30.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL231215C00140000 | 2023-03-30 2:35PM EDT | 2023-12-15 | 32.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00140000 | 2023-03-30 3:26PM EDT | 2024-01-19 | 33.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-03-30 3:56PM EDT | 2024-03-15 | 35.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL240621C00140000 | 2023-03-30 3:40PM EDT | 2024-06-21 | 37.99 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240920C00140000 | 2023-03-29 3:50PM EDT | 2024-09-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250117C00140000 | 2023-03-30 3:42PM EDT | 2025-01-17 | 43.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620C00140000 | 2023-03-30 3:42PM EDT | 2025-06-20 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00140000 | 2023-03-30 1:49PM EDT | 2025-12-19 | 49.22 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00140000 | 2023-03-30 12:26PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL230406P00140000 | 2023-03-30 3:48PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL230414P00140000 | 2023-03-30 3:40PM EDT | 2023-04-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| AAPL230421P00140000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,754 | 0 | 12.50% |
| AAPL230428P00140000 | 2023-03-30 3:37PM EDT | 2023-04-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| AAPL230505P00140000 | 2023-03-30 3:49PM EDT | 2023-05-05 | 0.86 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AAPL230519P00140000 | 2023-03-30 3:58PM EDT | 2023-05-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 6.25% |
| AAPL230616P00140000 | 2023-03-30 3:59PM EDT | 2023-06-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 6.25% |
| AAPL230721P00140000 | 2023-03-30 3:58PM EDT | 2023-07-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| AAPL230818P00140000 | 2023-03-30 2:22PM EDT | 2023-08-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| AAPL230915P00140000 | 2023-03-30 3:56PM EDT | 2023-09-15 | 4.32 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 6.25% |
| AAPL231020P00140000 | 2023-03-30 3:58PM EDT | 2023-10-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| AAPL231117P00140000 | 2023-03-30 3:46PM EDT | 2023-11-17 | 5.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AAPL231215P00140000 | 2023-03-30 3:22PM EDT | 2023-12-15 | 6.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AAPL240119P00140000 | 2023-03-30 3:54PM EDT | 2024-01-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 3.13% |
| AAPL240315P00140000 | 2023-03-30 12:20PM EDT | 2024-03-15 | 7.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL240621P00140000 | 2023-03-30 3:58PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AAPL240920P00140000 | 2023-03-30 12:55PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL241220P00140000 | 2023-03-29 10:22AM EDT | 2024-12-20 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250117P00140000 | 2023-03-30 11:14AM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620P00140000 | 2023-03-28 10:34AM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL251219P00140000 | 2023-03-29 10:05AM EDT | 2025-12-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2023 Yahoo. Todos los derechos reservados.
