Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
9.202,50 +131,80 (+1,45%) Euro Stoxx 50
4.275,71 +44,44 (+1,05%) Dólar/Euro
1,0919 +0,0072 (+0,67%) Petróleo Brent
78,71 +0,43 (+0,55%) Oro
1.982,60 -1,90 (-0,10%) Bitcoin EUR
26.131,37 +118,23 (+0,45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:59AM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00155000 | 2023-03-30 9:43AM EDT | 2023-03-31 | 6.69 | 6.50 | 6.70 | +0.89 | +15.34% | 176 | 8,123 | 0.00% |
| AAPL230406C00155000 | 2023-03-30 9:41AM EDT | 2023-04-06 | 7.13 | 6.95 | 7.15 | +0.68 | +10.54% | 89 | 3,603 | 23.58% |
| AAPL230414C00155000 | 2023-03-30 9:43AM EDT | 2023-04-14 | 7.95 | 7.85 | 8.05 | +0.65 | +8.90% | 16 | 1,795 | 27.44% |
| AAPL230421C00155000 | 2023-03-30 9:41AM EDT | 2023-04-21 | 8.55 | 8.50 | 8.65 | +0.55 | +6.88% | 59 | 56,322 | 27.67% |
| AAPL230428C00155000 | 2023-03-30 9:42AM EDT | 2023-04-28 | 9.30 | 9.15 | 9.35 | +0.61 | +7.02% | 49 | 3,855 | 28.78% |
| AAPL230505C00155000 | 2023-03-29 1:19PM EDT | 2023-05-05 | 9.70 | 10.00 | 10.80 | 0.00 | - | 14 | 122 | 33.94% |
| AAPL230519C00155000 | 2023-03-30 9:43AM EDT | 2023-05-19 | 11.37 | 11.20 | 11.45 | +0.56 | +5.18% | 26 | 21,822 | 31.87% |
| AAPL230616C00155000 | 2023-03-30 9:44AM EDT | 2023-06-16 | 13.06 | 13.00 | 13.20 | +0.41 | +3.24% | 30 | 31,745 | 31.89% |
| AAPL230721C00155000 | 2023-03-30 9:41AM EDT | 2023-07-21 | 14.90 | 14.85 | 15.00 | +0.50 | +3.47% | 20 | 9,130 | 31.85% |
| AAPL230818C00155000 | 2023-03-30 9:40AM EDT | 2023-08-18 | 16.43 | 16.45 | 16.65 | +0.38 | +2.37% | 5 | 6,211 | 32.85% |
| AAPL230915C00155000 | 2023-03-30 9:36AM EDT | 2023-09-15 | 17.70 | 17.65 | 17.85 | +0.60 | +3.51% | 2 | 9,971 | 32.87% |
| AAPL231020C00155000 | 2023-03-30 9:34AM EDT | 2023-10-20 | 19.50 | 19.15 | 19.30 | +0.65 | +3.45% | 1 | 3,712 | 33.07% |
| AAPL231117C00155000 | 2023-03-29 9:46AM EDT | 2023-11-17 | 19.50 | 20.20 | 20.65 | 0.00 | - | 26 | 93 | 33.76% |
| AAPL231215C00155000 | 2023-03-29 3:16PM EDT | 2023-12-15 | 21.00 | 21.35 | 21.60 | 0.00 | - | 10 | 5,529 | 33.71% |
| AAPL240119C00155000 | 2023-03-30 9:39AM EDT | 2024-01-19 | 22.70 | 22.70 | 22.95 | +0.41 | +1.84% | 30 | 12,262 | 34.08% |
| AAPL240315C00155000 | 2023-03-30 9:43AM EDT | 2024-03-15 | 24.80 | 24.65 | 24.85 | +0.70 | +2.90% | 1 | 969 | 34.38% |
| AAPL240621C00155000 | 2023-03-29 3:57PM EDT | 2024-06-21 | 27.30 | 27.55 | 28.15 | 0.00 | - | 11 | 4,617 | 35.22% |
| AAPL240920C00155000 | 2023-03-28 11:44AM EDT | 2024-09-20 | 26.35 | 30.10 | 30.55 | 0.00 | - | 5 | 332 | 35.32% |
| AAPL241220C00155000 | 2023-03-29 3:43PM EDT | 2024-12-20 | 32.26 | 32.35 | 33.20 | 0.00 | - | 4 | 68 | 35.96% |
| AAPL250117C00155000 | 2023-03-29 3:41PM EDT | 2025-01-17 | 32.83 | 32.80 | 33.80 | 0.00 | - | 31 | 4,527 | 35.92% |
| AAPL250620C00155000 | 2023-03-29 2:54PM EDT | 2025-06-20 | 36.02 | 36.35 | 37.20 | 0.00 | - | 21 | 1,210 | 36.08% |
| AAPL251219C00155000 | 2023-03-29 3:41PM EDT | 2025-12-19 | 39.90 | 40.05 | 41.05 | 0.00 | - | 8 | 516 | 36.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00155000 | 2023-03-30 9:44AM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3,124 | 25,046 | 30.86% |
| AAPL230406P00155000 | 2023-03-30 9:44AM EDT | 2023-04-06 | 0.43 | 0.41 | 0.42 | -0.10 | -18.87% | 547 | 8,333 | 26.47% |
| AAPL230414P00155000 | 2023-03-30 9:43AM EDT | 2023-04-14 | 1.09 | 1.06 | 1.07 | -0.17 | -13.49% | 169 | 4,811 | 26.27% |
| AAPL230421P00155000 | 2023-03-30 9:42AM EDT | 2023-04-21 | 1.54 | 1.54 | 1.56 | -0.23 | -12.99% | 154 | 43,001 | 25.93% |
| AAPL230428P00155000 | 2023-03-30 9:44AM EDT | 2023-04-28 | 2.17 | 2.16 | 2.19 | -0.18 | -7.66% | 45 | 5,583 | 26.91% |
| AAPL230505P00155000 | 2023-03-30 9:31AM EDT | 2023-05-05 | 3.17 | 3.15 | 3.25 | -0.30 | -8.65% | 5 | 2,084 | 30.21% |
| AAPL230519P00155000 | 2023-03-30 9:42AM EDT | 2023-05-19 | 3.95 | 3.95 | 4.05 | -0.30 | -7.06% | 263 | 18,024 | 29.44% |
| AAPL230616P00155000 | 2023-03-30 9:42AM EDT | 2023-06-16 | 5.23 | 5.20 | 5.25 | -0.27 | -4.91% | 118 | 26,505 | 28.02% |
| AAPL230721P00155000 | 2023-03-30 9:42AM EDT | 2023-07-21 | 6.31 | 6.30 | 6.40 | -0.34 | -5.11% | 10 | 5,558 | 26.75% |
| AAPL230818P00155000 | 2023-03-30 9:33AM EDT | 2023-08-18 | 7.50 | 7.55 | 7.65 | -0.50 | -6.25% | 7 | 2,275 | 27.27% |
| AAPL230915P00155000 | 2023-03-30 9:42AM EDT | 2023-09-15 | 8.32 | 8.25 | 8.35 | -0.23 | -2.69% | 2 | 7,272 | 26.61% |
| AAPL231020P00155000 | 2023-03-30 9:39AM EDT | 2023-10-20 | 9.25 | 9.15 | 9.25 | -0.50 | -5.13% | 5 | 1,959 | 26.19% |
| AAPL231117P00155000 | 2023-03-29 3:54PM EDT | 2023-11-17 | 10.40 | 9.90 | 10.15 | 0.00 | - | 271 | 400 | 26.40% |
| AAPL231215P00155000 | 2023-03-29 3:29PM EDT | 2023-12-15 | 10.98 | 10.55 | 10.85 | 0.00 | - | 10 | 2,755 | 26.29% |
| AAPL240119P00155000 | 2023-03-29 3:54PM EDT | 2024-01-19 | 11.36 | 11.20 | 11.35 | -0.26 | -2.24% | 1 | 11,109 | 25.59% |
| AAPL240315P00155000 | 2023-03-29 3:40PM EDT | 2024-03-15 | 12.70 | 12.10 | 12.90 | 0.00 | - | 538 | 1,551 | 26.03% |
| AAPL240621P00155000 | 2023-03-30 9:43AM EDT | 2024-06-21 | 14.10 | 14.00 | 14.20 | -0.45 | -3.09% | 3 | 1,857 | 24.92% |
| AAPL240920P00155000 | 2023-03-29 3:55PM EDT | 2024-09-20 | 15.88 | 15.00 | 15.85 | 0.00 | - | 10 | 420 | 24.92% |
| AAPL241220P00155000 | 2023-03-29 3:55PM EDT | 2024-12-20 | 17.03 | 16.45 | 17.15 | 0.00 | - | 10 | 31 | 24.66% |
| AAPL250117P00155000 | 2023-03-29 9:30AM EDT | 2025-01-17 | 17.80 | 16.75 | 17.40 | 0.00 | - | 4 | 6,003 | 24.43% |
| AAPL250620P00155000 | 2023-03-27 3:50PM EDT | 2025-06-20 | 20.10 | 18.55 | 19.15 | 0.00 | - | 10 | 285 | 23.90% |
| AAPL251219P00155000 | 2023-03-29 10:17AM EDT | 2025-12-19 | 21.20 | 20.30 | 21.05 | 0.00 | - | 10 | 375 | 23.47% |
© 2023 Yahoo. Todos los derechos reservados.
