Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0867 -0,0041 (-0,38%) Petróleo Brent
79,75 +0,48 (+0,61%) Oro
1.995,20 -2,50 (-0,13%) Bitcoin EUR
26.172,35 +248,42 (+0,96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00150000 | 2023-03-31 11:52AM EDT | 2023-03-31 | 13.15 | 13.20 | 13.40 | +0.90 | +7.35% | 399 | 3,806 | 0.00% |
| AAPL230406C00150000 | 2023-03-31 12:01PM EDT | 2023-04-06 | 13.41 | 13.30 | 13.50 | +1.11 | +9.02% | 166 | 1,886 | 0.00% |
| AAPL230414C00150000 | 2023-03-31 12:01PM EDT | 2023-04-14 | 13.79 | 13.70 | 13.95 | +0.74 | +5.67% | 88 | 1,113 | 30.62% |
| AAPL230421C00150000 | 2023-03-31 12:00PM EDT | 2023-04-21 | 14.18 | 14.10 | 14.25 | +0.68 | +5.04% | 459 | 46,490 | 29.76% |
| AAPL230428C00150000 | 2023-03-31 11:54AM EDT | 2023-04-28 | 14.80 | 14.75 | 14.95 | +0.95 | +6.86% | 64 | 1,829 | 32.84% |
| AAPL230505C00150000 | 2023-03-31 11:37AM EDT | 2023-05-05 | 15.52 | 15.60 | 16.00 | +0.72 | +4.86% | 106 | 56 | 37.06% |
| AAPL230519C00150000 | 2023-03-31 12:03PM EDT | 2023-05-19 | 16.35 | 16.20 | 16.35 | +0.81 | +5.21% | 105 | 22,547 | 33.41% |
| AAPL230616C00150000 | 2023-03-31 12:02PM EDT | 2023-06-16 | 17.92 | 17.90 | 18.00 | +0.60 | +3.46% | 148 | 33,795 | 33.70% |
| AAPL230721C00150000 | 2023-03-31 12:03PM EDT | 2023-07-21 | 19.65 | 19.50 | 19.65 | +0.63 | +3.31% | 40 | 5,589 | 33.42% |
| AAPL230818C00150000 | 2023-03-31 11:49AM EDT | 2023-08-18 | 21.02 | 21.05 | 21.30 | +0.65 | +3.19% | 34 | 4,092 | 34.61% |
| AAPL230915C00150000 | 2023-03-31 11:32AM EDT | 2023-09-15 | 22.10 | 22.25 | 22.50 | +0.60 | +2.79% | 6 | 12,560 | 34.67% |
| AAPL231020C00150000 | 2023-03-31 10:11AM EDT | 2023-10-20 | 23.23 | 23.70 | 23.95 | +0.10 | +0.43% | 36 | 2,366 | 34.88% |
| AAPL231117C00150000 | 2023-03-31 9:42AM EDT | 2023-11-17 | 24.77 | 24.90 | 25.20 | +0.47 | +1.93% | 1 | 77 | 35.37% |
| AAPL231215C00150000 | 2023-03-31 10:16AM EDT | 2023-12-15 | 25.60 | 25.85 | 26.20 | +0.30 | +1.19% | 28 | 7,985 | 35.41% |
| AAPL240119C00150000 | 2023-03-31 11:55AM EDT | 2024-01-19 | 27.22 | 27.20 | 27.45 | +0.52 | +1.95% | 375 | 33,269 | 35.59% |
| AAPL240315C00150000 | 2023-03-31 11:38AM EDT | 2024-03-15 | 29.15 | 29.10 | 29.40 | +0.65 | +2.28% | 4 | 997 | 35.96% |
| AAPL240621C00150000 | 2023-03-31 12:03PM EDT | 2024-06-21 | 32.15 | 32.05 | 32.40 | +0.85 | +2.72% | 23 | 15,449 | 36.32% |
| AAPL240920C00150000 | 2023-03-31 10:38AM EDT | 2024-09-20 | 34.25 | 34.40 | 34.80 | +0.50 | +1.48% | 2 | 506 | 36.41% |
| AAPL241220C00150000 | 2023-03-30 1:02PM EDT | 2024-12-20 | 35.85 | 36.70 | 37.25 | 0.00 | - | 15 | 25 | 36.80% |
| AAPL250117C00150000 | 2023-03-31 11:39AM EDT | 2025-01-17 | 37.51 | 37.40 | 37.75 | +0.67 | +1.82% | 9 | 8,334 | 36.63% |
| AAPL250620C00150000 | 2023-03-31 11:11AM EDT | 2025-06-20 | 40.65 | 40.60 | 41.35 | +0.65 | +1.63% | 10 | 690 | 37.03% |
| AAPL251219C00150000 | 2023-03-31 10:47AM EDT | 2025-12-19 | 44.50 | 44.00 | 44.85 | +0.80 | +1.83% | 8 | 739 | 37.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00150000 | 2023-03-31 11:51AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 46,984 | 60.94% |
| AAPL230406P00150000 | 2023-03-31 12:05PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 3,432 | 9,563 | 32.32% |
| AAPL230414P00150000 | 2023-03-31 12:04PM EDT | 2023-04-14 | 0.30 | 0.29 | 0.29 | -0.12 | -28.57% | 857 | 7,476 | 29.10% |
| AAPL230421P00150000 | 2023-03-31 12:05PM EDT | 2023-04-21 | 0.53 | 0.52 | 0.54 | -0.20 | -27.40% | 8,191 | 57,178 | 28.13% |
| AAPL230428P00150000 | 2023-03-31 12:03PM EDT | 2023-04-28 | 1.06 | 1.04 | 1.06 | -0.14 | -11.67% | 470 | 3,048 | 30.10% |
| AAPL230505P00150000 | 2023-03-31 12:01PM EDT | 2023-05-05 | 1.71 | 1.61 | 1.70 | -0.27 | -13.64% | 183 | 1,492 | 32.08% |
| AAPL230519P00150000 | 2023-03-31 12:02PM EDT | 2023-05-19 | 2.31 | 2.30 | 2.30 | -0.29 | -11.15% | 1,125 | 26,345 | 30.82% |
| AAPL230616P00150000 | 2023-03-31 12:04PM EDT | 2023-06-16 | 3.37 | 3.30 | 3.40 | -0.37 | -9.89% | 383 | 58,544 | 29.54% |
| AAPL230721P00150000 | 2023-03-31 12:02PM EDT | 2023-07-21 | 4.40 | 4.30 | 4.40 | -0.35 | -7.37% | 461 | 9,531 | 27.98% |
| AAPL230818P00150000 | 2023-03-31 12:02PM EDT | 2023-08-18 | 5.55 | 5.50 | 5.55 | -0.40 | -6.72% | 162 | 3,197 | 28.46% |
| AAPL230915P00150000 | 2023-03-31 12:04PM EDT | 2023-09-15 | 6.25 | 6.25 | 6.30 | -0.50 | -7.41% | 96 | 15,462 | 27.97% |
| AAPL231020P00150000 | 2023-03-31 11:45AM EDT | 2023-10-20 | 7.15 | 7.05 | 7.20 | -0.40 | -5.30% | 17 | 2,213 | 27.59% |
| AAPL231117P00150000 | 2023-03-31 11:26AM EDT | 2023-11-17 | 8.00 | 7.90 | 8.05 | -0.45 | -5.33% | 52 | 426 | 27.74% |
| AAPL231215P00150000 | 2023-03-31 11:53AM EDT | 2023-12-15 | 8.55 | 8.40 | 8.65 | -0.40 | -4.47% | 31 | 4,440 | 27.44% |
| AAPL240119P00150000 | 2023-03-31 11:42AM EDT | 2024-01-19 | 9.21 | 9.10 | 9.20 | -0.34 | -3.56% | 124 | 31,651 | 26.81% |
| AAPL240315P00150000 | 2023-03-31 10:44AM EDT | 2024-03-15 | 10.35 | 10.05 | 10.35 | -0.40 | -3.72% | 6 | 1,931 | 26.59% |
| AAPL240621P00150000 | 2023-03-31 11:21AM EDT | 2024-06-21 | 12.00 | 11.45 | 12.00 | -0.41 | -3.30% | 2 | 6,425 | 26.04% |
| AAPL240920P00150000 | 2023-03-31 11:43AM EDT | 2024-09-20 | 13.15 | 12.90 | 13.25 | -0.38 | -2.81% | 2 | 170 | 25.48% |
| AAPL241220P00150000 | 2023-03-30 2:32PM EDT | 2024-12-20 | 14.88 | 14.35 | 14.70 | 0.00 | - | 26 | 64 | 25.43% |
| AAPL250117P00150000 | 2023-03-31 11:29AM EDT | 2025-01-17 | 14.88 | 14.60 | 14.95 | -0.37 | -2.43% | 2 | 7,977 | 25.20% |
| AAPL250620P00150000 | 2023-03-31 9:38AM EDT | 2025-06-20 | 17.15 | 16.20 | 16.70 | +0.60 | +3.63% | 150 | 896 | 24.65% |
| AAPL251219P00150000 | 2023-03-31 10:11AM EDT | 2025-12-19 | 18.74 | 17.45 | 18.60 | -0.07 | -0.37% | 1 | 1,479 | 24.21% |
© 2023 Yahoo. Todos los derechos reservados.
