Mercados españoles cerrados
S&P 500
4.245,85 -27,68 (-0,65%) Nasdaq
12.994,36 -69,25 (-0,53%) NIKKEI 225
32.371,90 +56,85 (+0,18%) Dólar/Euro
1,0495 -0,0080 (-0,76%) Petróleo Brent
96,53 +2,57 (+2,74%) Bitcoin EUR
24.964,62 -4,99 (-0,02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:32PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00155000 | 2023-09-27 12:30PM EDT | 2023-09-29 | 15.00 | 14.85 | 15.05 | -2.00 | -11.76% | 30 | 603 | 74.17% |
| AAPL231006C00155000 | 2023-09-27 1:10PM EDT | 2023-10-06 | 15.57 | 15.15 | 15.40 | -1.85 | -10.62% | 98 | 188 | 49.29% |
| AAPL231013C00155000 | 2023-09-27 12:42PM EDT | 2023-10-13 | 15.95 | 15.65 | 15.85 | -3.18 | -16.62% | 27 | 73 | 43.25% |
| AAPL231020C00155000 | 2023-09-27 12:46PM EDT | 2023-10-20 | 16.38 | 16.05 | 16.50 | -2.72 | -14.24% | 21 | 4,385 | 42.22% |
| AAPL231027C00155000 | 2023-09-27 12:18PM EDT | 2023-10-27 | 16.67 | 16.55 | 16.75 | -2.21 | -11.71% | 2 | 41 | 38.99% |
| AAPL231103C00155000 | 2023-09-27 11:00AM EDT | 2023-11-03 | 17.94 | 17.40 | 17.55 | -2.44 | -11.97% | 3 | 7 | 40.25% |
| AAPL231117C00155000 | 2023-09-27 10:52AM EDT | 2023-11-17 | 18.88 | 18.00 | 18.25 | -1.31 | -6.49% | 5 | 1,956 | 37.96% |
| AAPL231215C00155000 | 2023-09-27 11:14AM EDT | 2023-12-15 | 20.50 | 19.50 | 19.70 | -0.85 | -3.98% | 13 | 8,131 | 36.27% |
| AAPL240119C00155000 | 2023-09-27 10:56AM EDT | 2024-01-19 | 21.82 | 21.20 | 21.40 | -1.34 | -5.79% | 43 | 11,132 | 35.54% |
| AAPL240216C00155000 | 2023-09-27 12:00PM EDT | 2024-02-16 | 23.18 | 22.55 | 22.90 | -1.39 | -5.66% | 6 | 125 | 35.94% |
| AAPL240315C00155000 | 2023-09-26 11:04AM EDT | 2024-03-15 | 26.30 | 23.95 | 24.15 | 0.00 | - | 13 | 2,678 | 35.92% |
| AAPL240419C00155000 | 2023-09-27 12:40PM EDT | 2024-04-19 | 25.60 | 25.35 | 25.65 | -3.48 | -11.97% | 6 | 509 | 36.03% |
| AAPL240621C00155000 | 2023-09-27 12:35PM EDT | 2024-06-21 | 28.25 | 27.85 | 28.20 | -1.88 | -6.24% | 15 | 4,762 | 36.40% |
| AAPL240920C00155000 | 2023-09-27 12:57PM EDT | 2024-09-20 | 31.20 | 31.15 | 31.35 | -1.95 | -5.88% | 19 | 1,752 | 36.61% |
| AAPL241220C00155000 | 2023-09-27 10:02AM EDT | 2024-12-20 | 35.20 | 34.25 | 34.50 | -1.50 | -4.09% | 2 | 230 | 37.30% |
| AAPL250117C00155000 | 2023-09-27 10:56AM EDT | 2025-01-17 | 35.70 | 35.30 | 35.45 | -0.95 | -2.59% | 1 | 4,087 | 37.53% |
| AAPL250620C00155000 | 2023-09-27 12:14PM EDT | 2025-06-20 | 39.35 | 39.25 | 39.55 | -3.43 | -8.02% | 1 | 1,249 | 37.68% |
| AAPL251219C00155000 | 2023-09-26 3:16PM EDT | 2025-12-19 | 45.10 | 43.20 | 43.80 | 0.00 | - | 2 | 836 | 37.83% |
| AAPL260116C00155000 | 2023-09-26 11:58AM EDT | 2026-01-16 | 46.30 | 43.45 | 44.85 | 0.00 | - | 1 | 27 | 38.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00155000 | 2023-09-27 1:12PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2,013 | 3,082 | 25.00% |
| AAPL231006P00155000 | 2023-09-27 1:13PM EDT | 2023-10-06 | 0.24 | 0.24 | 0.25 | +0.04 | +20.00% | 740 | 4,831 | 35.01% |
| AAPL231013P00155000 | 2023-09-27 1:02PM EDT | 2023-10-13 | 0.50 | 0.50 | 0.52 | +0.06 | +13.64% | 128 | 1,774 | 32.06% |
| AAPL231020P00155000 | 2023-09-27 1:14PM EDT | 2023-10-20 | 0.78 | 0.77 | 0.79 | +0.15 | +23.81% | 1,525 | 16,544 | 30.40% |
| AAPL231027P00155000 | 2023-09-27 1:14PM EDT | 2023-10-27 | 1.05 | 1.03 | 1.05 | +0.19 | +22.09% | 182 | 1,244 | 29.26% |
| AAPL231103P00155000 | 2023-09-27 1:14PM EDT | 2023-11-03 | 1.69 | 1.67 | 1.68 | +0.29 | +20.71% | 1,794 | 395 | 31.23% |
| AAPL231117P00155000 | 2023-09-27 1:08PM EDT | 2023-11-17 | 2.15 | 2.19 | 2.22 | +0.25 | +13.16% | 813 | 17,571 | 29.85% |
| AAPL231215P00155000 | 2023-09-27 1:12PM EDT | 2023-12-15 | 3.05 | 3.00 | 3.10 | +0.39 | +14.66% | 617 | 26,837 | 27.88% |
| AAPL240119P00155000 | 2023-09-27 1:02PM EDT | 2024-01-19 | 3.85 | 3.90 | 4.00 | +0.35 | +10.00% | 220 | 28,879 | 26.32% |
| AAPL240216P00155000 | 2023-09-27 12:42PM EDT | 2024-02-16 | 4.90 | 4.90 | 4.95 | +0.50 | +11.36% | 60 | 1,699 | 26.37% |
| AAPL240315P00155000 | 2023-09-27 1:13PM EDT | 2024-03-15 | 5.55 | 5.50 | 5.60 | +0.50 | +9.90% | 86 | 10,954 | 25.81% |
| AAPL240419P00155000 | 2023-09-27 12:20PM EDT | 2024-04-19 | 6.30 | 6.25 | 6.30 | +0.50 | +8.62% | 3 | 1,279 | 25.15% |
| AAPL240621P00155000 | 2023-09-27 12:42PM EDT | 2024-06-21 | 7.65 | 7.60 | 7.70 | +0.65 | +9.29% | 113 | 4,807 | 24.81% |
| AAPL240920P00155000 | 2023-09-27 1:00PM EDT | 2024-09-20 | 9.15 | 9.10 | 9.25 | +0.75 | +8.93% | 183 | 1,902 | 24.08% |
| AAPL241220P00155000 | 2023-09-27 12:46PM EDT | 2024-12-20 | 10.55 | 10.60 | 10.80 | +0.42 | +4.15% | 1 | 1,291 | 23.83% |
| AAPL250117P00155000 | 2023-09-27 12:13PM EDT | 2025-01-17 | 11.00 | 11.00 | 11.20 | +0.75 | +7.32% | 2 | 10,277 | 23.70% |
| AAPL250620P00155000 | 2023-09-26 1:18PM EDT | 2025-06-20 | 11.90 | 12.80 | 13.05 | 0.00 | - | 1 | 1,054 | 22.92% |
| AAPL251219P00155000 | 2023-09-27 12:26PM EDT | 2025-12-19 | 14.65 | 14.40 | 14.90 | +0.92 | +6.70% | 39 | 1,650 | 22.22% |
| AAPL260116P00155000 | 2023-09-27 12:44PM EDT | 2026-01-16 | 14.00 | 14.15 | 15.00 | +1.59 | +12.81% | 7 | 312 | 21.96% |
© 2023 Yahoo. Todos los derechos reservados.
