Mercados españoles abiertos en 3 hrs 46 min
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.497,45 +20,58 (+0,07%) Dólar/Euro
1,0819 +0,0015 (+0,14%) Petróleo Brent
77,78 -0,34 (-0,44%) Bitcoin EUR
24.975,59 -814,71 (-3,16%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00160000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 1.12 | 1.10 | 1.15 | -1.26 | -52.94% | 67,892 | 20,070 | 28.39% |
| AAPL230406C00160000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 2.00 | 1.98 | 2.04 | -1.33 | -39.94% | 9,690 | 6,971 | 26.81% |
| AAPL230414C00160000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 3.05 | 2.94 | 3.10 | -1.35 | -30.68% | 2,279 | 5,216 | 27.66% |
| AAPL230421C00160000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 3.70 | 3.65 | 3.80 | -1.40 | -27.45% | 9,960 | 54,474 | 27.75% |
| AAPL230428C00160000 | 2023-03-27 3:59PM EDT | 2023-04-28 | 4.41 | 4.40 | 4.55 | -1.37 | -23.70% | 700 | 2,045 | 28.55% |
| AAPL230505C00160000 | 2023-03-27 3:59PM EDT | 2023-05-05 | 5.70 | 5.70 | 5.90 | -1.25 | -17.99% | 238 | 199 | 32.42% |
| AAPL230519C00160000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 6.60 | 6.60 | 6.75 | -1.50 | -18.52% | 2,953 | 21,573 | 31.34% |
| AAPL230616C00160000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 8.35 | 8.40 | 8.55 | -1.55 | -15.66% | 4,613 | 42,867 | 31.40% |
| AAPL230721C00160000 | 2023-03-27 3:57PM EDT | 2023-07-21 | 10.20 | 10.20 | 10.35 | -1.30 | -11.30% | 274 | 14,474 | 31.30% |
| AAPL230818C00160000 | 2023-03-27 3:56PM EDT | 2023-08-18 | 11.80 | 11.80 | 11.95 | -1.43 | -10.81% | 203 | 5,496 | 32.12% |
| AAPL230915C00160000 | 2023-03-27 3:59PM EDT | 2023-09-15 | 13.00 | 12.95 | 13.20 | -1.00 | -7.14% | 271 | 12,329 | 32.28% |
| AAPL231020C00160000 | 2023-03-27 3:45PM EDT | 2023-10-20 | 14.86 | 14.45 | 14.70 | -0.94 | -5.95% | 24 | 5,757 | 32.59% |
| AAPL231117C00160000 | 2023-03-27 2:17PM EDT | 2023-11-17 | 16.00 | 15.60 | 15.95 | -0.75 | -4.48% | 53 | 1,231 | 33.06% |
| AAPL231215C00160000 | 2023-03-27 3:54PM EDT | 2023-12-15 | 17.08 | 16.65 | 17.20 | -0.92 | -5.11% | 416 | 8,087 | 33.59% |
| AAPL240119C00160000 | 2023-03-27 3:58PM EDT | 2024-01-19 | 18.03 | 17.95 | 18.30 | -1.27 | -6.58% | 470 | 26,241 | 33.50% |
| AAPL240315C00160000 | 2023-03-27 1:50PM EDT | 2024-03-15 | 20.15 | 19.90 | 20.40 | -0.90 | -4.28% | 9 | 3,003 | 34.13% |
| AAPL240621C00160000 | 2023-03-27 12:39PM EDT | 2024-06-21 | 23.05 | 22.75 | 23.25 | -1.28 | -5.26% | 9 | 7,574 | 34.31% |
| AAPL240920C00160000 | 2023-03-23 3:54PM EDT | 2024-09-20 | 26.15 | 25.10 | 25.65 | 0.00 | - | 38 | 141 | 34.46% |
| AAPL241220C00160000 | 2023-03-24 1:55PM EDT | 2024-12-20 | 28.50 | 27.40 | 28.35 | 0.00 | - | 4 | 11 | 35.20% |
| AAPL250117C00160000 | 2023-03-27 3:50PM EDT | 2025-01-17 | 28.75 | 28.15 | 28.95 | -0.95 | -3.20% | 57 | 7,908 | 35.17% |
| AAPL250620C00160000 | 2023-03-27 3:18PM EDT | 2025-06-20 | 32.48 | 31.55 | 32.40 | -0.52 | -1.58% | 14 | 2,253 | 35.43% |
| AAPL251219C00160000 | 2023-03-27 3:52PM EDT | 2025-12-19 | 35.97 | 35.20 | 36.20 | -0.99 | -2.68% | 18 | 451 | 35.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00160000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 2.80 | 2.68 | 2.78 | +0.79 | +39.30% | 27,188 | 8,799 | 26.93% |
| AAPL230406P00160000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 3.50 | 3.15 | 3.50 | +0.71 | +25.45% | 3,801 | 24,935 | 24.24% |
| AAPL230414P00160000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 4.50 | 4.25 | 4.55 | +0.75 | +20.00% | 965 | 695 | 25.72% |
| AAPL230421P00160000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 4.97 | 4.90 | 5.20 | +0.72 | +16.94% | 9,082 | 26,080 | 25.79% |
| AAPL230428P00160000 | 2023-03-27 3:55PM EDT | 2023-04-28 | 5.55 | 4.85 | 5.75 | +0.60 | +12.12% | 331 | 2,550 | 25.77% |
| AAPL230505P00160000 | 2023-03-27 3:55PM EDT | 2023-05-05 | 6.72 | 6.30 | 6.80 | +0.60 | +9.80% | 114 | 341 | 28.44% |
| AAPL230519P00160000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 7.61 | 7.15 | 7.60 | +0.71 | +10.29% | 2,639 | 9,890 | 27.74% |
| AAPL230616P00160000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 8.80 | 8.70 | 9.00 | +0.60 | +7.32% | 3,522 | 26,834 | 27.14% |
| AAPL230721P00160000 | 2023-03-27 3:57PM EDT | 2023-07-21 | 10.00 | 9.65 | 10.20 | +0.50 | +5.26% | 395 | 4,270 | 26.06% |
| AAPL230818P00160000 | 2023-03-27 3:56PM EDT | 2023-08-18 | 11.20 | 11.10 | 11.20 | +0.60 | +5.66% | 267 | 1,837 | 25.91% |
| AAPL230915P00160000 | 2023-03-27 2:47PM EDT | 2023-09-15 | 11.55 | 11.75 | 12.00 | +0.10 | +0.87% | 99 | 4,946 | 25.56% |
| AAPL231020P00160000 | 2023-03-27 1:33PM EDT | 2023-10-20 | 12.70 | 12.55 | 13.00 | -0.08 | -0.63% | 121 | 7,390 | 25.40% |
| AAPL231117P00160000 | 2023-03-27 2:50PM EDT | 2023-11-17 | 13.35 | 13.60 | 13.95 | -0.70 | -4.98% | 46 | 75 | 25.72% |
| AAPL231215P00160000 | 2023-03-27 2:18PM EDT | 2023-12-15 | 14.25 | 14.00 | 14.50 | +0.37 | +2.67% | 8 | 4,330 | 25.34% |
| AAPL240119P00160000 | 2023-03-27 3:03PM EDT | 2024-01-19 | 14.48 | 14.75 | 15.20 | -0.02 | -0.14% | 611 | 23,348 | 25.03% |
| AAPL240315P00160000 | 2023-03-27 3:56PM EDT | 2024-03-15 | 16.10 | 15.85 | 16.45 | +0.40 | +2.55% | 70 | 1,171 | 24.99% |
| AAPL240621P00160000 | 2023-03-24 3:55PM EDT | 2024-06-21 | 17.40 | 17.50 | 18.05 | 0.00 | - | 106 | 7,418 | 24.40% |
| AAPL240920P00160000 | 2023-03-24 12:39PM EDT | 2024-09-20 | 19.30 | 18.85 | 19.40 | 0.00 | - | 1 | 372 | 24.03% |
| AAPL241220P00160000 | 2023-03-24 9:57AM EDT | 2024-12-20 | 20.65 | 19.80 | 20.60 | 0.00 | - | 82 | 45 | 23.69% |
| AAPL250117P00160000 | 2023-03-27 1:30PM EDT | 2025-01-17 | 20.60 | 20.45 | 20.90 | +0.15 | +0.73% | 1,553 | 4,416 | 23.54% |
| AAPL250620P00160000 | 2023-03-27 12:14PM EDT | 2025-06-20 | 22.50 | 22.05 | 22.75 | +1.05 | +4.90% | 1 | 457 | 23.19% |
| AAPL251219P00160000 | 2023-03-23 10:05AM EDT | 2025-12-19 | 23.54 | 23.90 | 24.60 | 0.00 | - | 4 | 200 | 22.76% |
© 2023 Yahoo. Todos los derechos reservados.
