Mercados españoles cerrados
S&P 500
4.289,37 -48,07 (-1,11%) Nasdaq
13.106,84 -164,48 (-1,24%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0576 -0,0018 (-0,17%) Petróleo Brent
93,91 +0,62 (+0,66%) Bitcoin EUR
24.729,25 -128,56 (-0,52%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00150000 | 2023-09-26 11:24AM EDT | 2023-09-29 | 22.87 | 22.60 | 23.05 | -2.73 | -10.66% | 1 | 423 | 76.95% |
| AAPL231006C00150000 | 2023-09-26 11:52AM EDT | 2023-10-06 | 23.29 | 23.15 | 23.40 | -2.93 | -11.17% | 20 | 100 | 54.00% |
| AAPL231013C00150000 | 2023-09-25 9:39AM EDT | 2023-10-13 | 24.09 | 23.50 | 23.70 | -1.25 | -4.93% | 1 | 51 | 50.00% |
| AAPL231020C00150000 | 2023-09-26 11:12AM EDT | 2023-10-20 | 23.54 | 23.75 | 23.95 | -3.18 | -11.90% | 13 | 9,016 | 45.61% |
| AAPL231027C00150000 | 2023-09-26 11:31AM EDT | 2023-10-27 | 23.90 | 24.05 | 24.25 | -2.90 | -10.82% | 1 | 49 | 43.35% |
| AAPL231117C00150000 | 2023-09-26 11:48AM EDT | 2023-11-17 | 25.30 | 25.10 | 25.30 | -2.45 | -8.83% | 20 | 1,858 | 40.78% |
| AAPL231215C00150000 | 2023-09-26 10:21AM EDT | 2023-12-15 | 26.20 | 26.30 | 26.55 | -2.35 | -8.23% | 2 | 8,737 | 38.89% |
| AAPL240119C00150000 | 2023-09-26 11:20AM EDT | 2024-01-19 | 27.70 | 27.80 | 28.00 | -2.90 | -9.48% | 19 | 29,836 | 37.70% |
| AAPL240216C00150000 | 2023-09-26 10:23AM EDT | 2024-02-16 | 29.11 | 28.85 | 29.55 | -2.44 | -7.73% | 10 | 289 | 38.53% |
| AAPL240315C00150000 | 2023-09-26 10:53AM EDT | 2024-03-15 | 30.32 | 30.10 | 30.30 | -2.38 | -7.28% | 41 | 2,847 | 37.27% |
| AAPL240419C00150000 | 2023-09-25 2:15PM EDT | 2024-04-19 | 34.16 | 31.30 | 31.75 | 0.00 | - | 2 | 210 | 37.45% |
| AAPL240621C00150000 | 2023-09-26 11:07AM EDT | 2024-06-21 | 33.95 | 33.85 | 34.05 | -3.03 | -8.19% | 110 | 16,122 | 37.49% |
| AAPL240920C00150000 | 2023-09-26 10:16AM EDT | 2024-09-20 | 36.85 | 36.90 | 37.10 | -2.65 | -6.71% | 1 | 2,270 | 37.69% |
| AAPL241220C00150000 | 2023-09-26 11:17AM EDT | 2024-12-20 | 39.80 | 39.90 | 40.10 | -2.80 | -6.57% | 6 | 141 | 38.24% |
| AAPL250117C00150000 | 2023-09-26 11:50AM EDT | 2025-01-17 | 41.00 | 40.75 | 41.00 | -2.30 | -5.31% | 11,322 | 17,278 | 38.43% |
| AAPL250620C00150000 | 2023-09-26 9:38AM EDT | 2025-06-20 | 46.35 | 44.75 | 45.15 | -0.85 | -1.80% | 1 | 1,218 | 38.70% |
| AAPL251219C00150000 | 2023-09-26 9:52AM EDT | 2025-12-19 | 49.45 | 48.60 | 49.10 | -2.05 | -3.98% | 40 | 2,344 | 38.53% |
| AAPL260116C00150000 | 2023-09-25 12:51PM EDT | 2026-01-16 | 52.08 | 49.00 | 49.60 | 0.00 | - | 20 | 104 | 38.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00150000 | 2023-09-26 11:23AM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,257 | 5,975 | 53.13% |
| AAPL231006P00150000 | 2023-09-26 11:43AM EDT | 2023-10-06 | 0.11 | 0.12 | 0.13 | +0.02 | +22.22% | 275 | 4,774 | 42.77% |
| AAPL231013P00150000 | 2023-09-26 11:12AM EDT | 2023-10-13 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 384 | 1,639 | 38.28% |
| AAPL231020P00150000 | 2023-09-26 11:46AM EDT | 2023-10-20 | 0.39 | 0.39 | 0.40 | +0.11 | +39.29% | 1,830 | 45,920 | 35.25% |
| AAPL231027P00150000 | 2023-09-26 11:50AM EDT | 2023-10-27 | 0.55 | 0.53 | 0.55 | +0.14 | +34.15% | 162 | 1,170 | 33.52% |
| AAPL231103P00150000 | 2023-09-26 11:21AM EDT | 2023-11-03 | 0.90 | 0.88 | 0.91 | +0.18 | +25.00% | 63 | 621 | 34.57% |
| AAPL231117P00150000 | 2023-09-26 11:48AM EDT | 2023-11-17 | 1.27 | 1.28 | 1.29 | +0.23 | +22.12% | 924 | 14,174 | 32.81% |
| AAPL231215P00150000 | 2023-09-26 11:44AM EDT | 2023-12-15 | 1.83 | 1.84 | 1.87 | +0.38 | +26.21% | 246 | 28,586 | 29.94% |
| AAPL240119P00150000 | 2023-09-26 11:51AM EDT | 2024-01-19 | 2.49 | 2.48 | 2.50 | +0.46 | +22.66% | 375 | 43,211 | 27.77% |
| AAPL240216P00150000 | 2023-09-26 11:29AM EDT | 2024-02-16 | 3.31 | 3.25 | 3.35 | +0.59 | +21.69% | 198 | 1,587 | 27.97% |
| AAPL240315P00150000 | 2023-09-26 11:53AM EDT | 2024-03-15 | 3.85 | 3.75 | 3.85 | +0.51 | +15.27% | 151 | 18,344 | 27.14% |
| AAPL240419P00150000 | 2023-09-25 3:50PM EDT | 2024-04-19 | 3.90 | 4.40 | 4.45 | 0.00 | - | 153 | 1,448 | 26.37% |
| AAPL240621P00150000 | 2023-09-26 11:26AM EDT | 2024-06-21 | 5.71 | 5.60 | 5.70 | +0.76 | +15.35% | 65 | 11,656 | 25.95% |
| AAPL240920P00150000 | 2023-09-26 11:37AM EDT | 2024-09-20 | 7.00 | 7.00 | 7.10 | +0.65 | +10.24% | 27 | 4,733 | 25.09% |
| AAPL241220P00150000 | 2023-09-26 9:35AM EDT | 2024-12-20 | 8.20 | 8.45 | 8.60 | +0.53 | +6.91% | 2 | 1,256 | 24.87% |
| AAPL250117P00150000 | 2023-09-26 10:43AM EDT | 2025-01-17 | 8.80 | 8.80 | 8.95 | +0.50 | +6.02% | 241 | 10,866 | 24.68% |
| AAPL250620P00150000 | 2023-09-22 10:39AM EDT | 2025-06-20 | 9.80 | 10.50 | 10.70 | 0.00 | - | 10 | 2,237 | 23.82% |
| AAPL251219P00150000 | 2023-09-25 9:58AM EDT | 2025-12-19 | 12.00 | 12.15 | 12.45 | 0.00 | - | 1 | 4,403 | 23.03% |
| AAPL260116P00150000 | 2023-09-26 11:02AM EDT | 2026-01-16 | 12.50 | 11.30 | 12.60 | +0.50 | +4.17% | 2 | 147 | 22.81% |
© 2023 Yahoo. Todos los derechos reservados.
