Mercados españoles abiertos en 1 hr 16 mins
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.906,13 +48,51 (+0,15%) Dólar/Euro
1,0566 -0,0009 (-0,08%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.534,84 +911,89 (+3,56%)
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:160.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00160000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 11.50 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AAPL231013C00160000 | 2023-09-29 3:10PM EDT | 2023-10-13 | 12.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL231020C00160000 | 2023-09-29 3:44PM EDT | 2023-10-20 | 12.43 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AAPL231027C00160000 | 2023-09-29 3:50PM EDT | 2023-10-27 | 13.40 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| AAPL231103C00160000 | 2023-09-29 12:00PM EDT | 2023-11-03 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL231117C00160000 | 2023-09-29 3:40PM EDT | 2023-11-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| AAPL231215C00160000 | 2023-09-29 3:50PM EDT | 2023-12-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL240119C00160000 | 2023-09-29 3:41PM EDT | 2024-01-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AAPL240216C00160000 | 2023-09-29 2:57PM EDT | 2024-02-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240315C00160000 | 2023-09-29 3:03PM EDT | 2024-03-15 | 21.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL240419C00160000 | 2023-09-28 2:59PM EDT | 2024-04-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240621C00160000 | 2023-09-29 3:52PM EDT | 2024-06-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL240920C00160000 | 2023-09-29 11:24AM EDT | 2024-09-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL241220C00160000 | 2023-09-29 1:10PM EDT | 2024-12-20 | 31.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250117C00160000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 0.00% |
| AAPL250620C00160000 | 2023-09-29 11:17AM EDT | 2025-06-20 | 37.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00160000 | 2023-09-29 3:39PM EDT | 2025-12-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00160000 | 2023-09-29 3:56PM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00160000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5,612 | 0 | 12.50% |
| AAPL231013P00160000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,144 | 0 | 6.25% |
| AAPL231020P00160000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,076 | 0 | 6.25% |
| AAPL231027P00160000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 1.13 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| AAPL231103P00160000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 1.99 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| AAPL231110P00160000 | 2023-09-29 3:53PM EDT | 2023-11-10 | 2.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AAPL231117P00160000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 3.13% |
| AAPL231215P00160000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,521 | 0 | 3.13% |
| AAPL240119P00160000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 3.13% |
| AAPL240216P00160000 | 2023-09-29 3:52PM EDT | 2024-02-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| AAPL240315P00160000 | 2023-09-29 3:28PM EDT | 2024-03-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 3.13% |
| AAPL240419P00160000 | 2023-09-29 3:13PM EDT | 2024-04-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| AAPL240621P00160000 | 2023-09-29 3:57PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| AAPL240920P00160000 | 2023-09-29 3:56PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 1.56% |
| AAPL241220P00160000 | 2023-09-28 1:13PM EDT | 2024-12-20 | 11.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL250117P00160000 | 2023-09-29 3:51PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AAPL250620P00160000 | 2023-09-29 2:42PM EDT | 2025-06-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219P00160000 | 2023-09-27 3:52PM EDT | 2025-12-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AAPL260116P00160000 | 2023-09-29 1:34PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.
