Mercados españoles cerrados
S&P 500
4.035,28 +7,47 (+0,19%) Nasdaq
11.963,72 +37,48 (+0,31%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0902 +0,0054 (+0,50%) Petróleo Brent
79,01 +0,73 (+0,93%) Bitcoin EUR
25.532,14 -359,82 (-1,39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:54PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00165000 | 2023-03-30 1:38PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 35,686 | 47,271 | 18.07% |
| AAPL230406C00165000 | 2023-03-30 1:38PM EDT | 2023-04-06 | 0.65 | 0.67 | 0.68 | +0.15 | +30.00% | 24,755 | 13,569 | 20.26% |
| AAPL230414C00165000 | 2023-03-30 1:38PM EDT | 2023-04-14 | 1.59 | 1.55 | 1.56 | +0.27 | +20.45% | 3,638 | 6,694 | 21.95% |
| AAPL230421C00165000 | 2023-03-30 1:38PM EDT | 2023-04-21 | 2.24 | 2.22 | 2.23 | +0.30 | +15.46% | 3,516 | 51,725 | 22.79% |
| AAPL230428C00165000 | 2023-03-30 1:33PM EDT | 2023-04-28 | 3.05 | 3.00 | 3.10 | +0.25 | +8.93% | 446 | 3,816 | 24.89% |
| AAPL230505C00165000 | 2023-03-30 1:33PM EDT | 2023-05-05 | 4.40 | 4.35 | 4.40 | +0.40 | +10.00% | 206 | 764 | 28.91% |
| AAPL230519C00165000 | 2023-03-30 1:38PM EDT | 2023-05-19 | 5.24 | 5.20 | 5.30 | +0.39 | +8.04% | 2,593 | 28,514 | 28.41% |
| AAPL230616C00165000 | 2023-03-30 1:38PM EDT | 2023-06-16 | 7.10 | 7.10 | 7.15 | +0.40 | +5.97% | 2,751 | 24,711 | 29.04% |
| AAPL230721C00165000 | 2023-03-30 1:29PM EDT | 2023-07-21 | 9.10 | 8.95 | 9.00 | +0.65 | +7.69% | 575 | 11,800 | 29.33% |
| AAPL230818C00165000 | 2023-03-30 1:33PM EDT | 2023-08-18 | 10.70 | 10.60 | 10.70 | +0.40 | +3.88% | 210 | 7,042 | 30.51% |
| AAPL230915C00165000 | 2023-03-30 12:56PM EDT | 2023-09-15 | 12.07 | 11.90 | 12.05 | +0.63 | +5.51% | 1,242 | 8,971 | 30.95% |
| AAPL231020C00165000 | 2023-03-30 12:36PM EDT | 2023-10-20 | 13.65 | 13.50 | 13.60 | +0.60 | +4.60% | 32 | 3,105 | 31.40% |
| AAPL231117C00165000 | 2023-03-30 1:32PM EDT | 2023-11-17 | 14.89 | 14.75 | 15.00 | +0.44 | +3.04% | 27 | 251 | 32.17% |
| AAPL231215C00165000 | 2023-03-30 12:56PM EDT | 2023-12-15 | 16.08 | 15.85 | 16.10 | +1.08 | +7.20% | 24 | 3,188 | 32.42% |
| AAPL240119C00165000 | 2023-03-30 1:25PM EDT | 2024-01-19 | 17.37 | 17.10 | 17.35 | +0.57 | +3.39% | 534 | 18,592 | 32.60% |
| AAPL240315C00165000 | 2023-03-30 1:37PM EDT | 2024-03-15 | 19.25 | 18.95 | 19.35 | +0.80 | +4.34% | 8 | 614 | 33.06% |
| AAPL240621C00165000 | 2023-03-30 12:48PM EDT | 2024-06-21 | 22.47 | 22.20 | 22.60 | +0.62 | +2.84% | 30 | 4,969 | 33.81% |
| AAPL240920C00165000 | 2023-03-30 11:14AM EDT | 2024-09-20 | 25.20 | 24.80 | 25.15 | +1.05 | +4.35% | 1 | 335 | 34.12% |
| AAPL241220C00165000 | 2023-03-30 11:49AM EDT | 2024-12-20 | 27.66 | 27.00 | 27.70 | +1.26 | +4.77% | 13 | 33 | 34.62% |
| AAPL250117C00165000 | 2023-03-30 12:01PM EDT | 2025-01-17 | 28.28 | 27.90 | 28.35 | +1.38 | +5.13% | 7 | 5,086 | 34.64% |
| AAPL250620C00165000 | 2023-03-29 2:06PM EDT | 2025-06-20 | 30.55 | 31.10 | 32.10 | 0.00 | - | 4 | 837 | 35.17% |
| AAPL251219C00165000 | 2023-03-30 12:55PM EDT | 2025-12-19 | 35.60 | 35.25 | 36.15 | +1.00 | +2.89% | 10 | 1,324 | 35.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00165000 | 2023-03-30 1:37PM EDT | 2023-03-31 | 3.44 | 3.35 | 3.45 | -0.86 | -20.00% | 1,411 | 1,702 | 0.00% |
| AAPL230406P00165000 | 2023-03-30 1:37PM EDT | 2023-04-06 | 3.95 | 3.95 | 4.00 | -0.80 | -16.84% | 1,631 | 4,399 | 17.63% |
| AAPL230414P00165000 | 2023-03-30 1:24PM EDT | 2023-04-14 | 4.45 | 4.60 | 4.75 | -0.80 | -15.24% | 155 | 266 | 19.30% |
| AAPL230421P00165000 | 2023-03-30 1:37PM EDT | 2023-04-21 | 5.25 | 5.15 | 5.25 | -0.45 | -7.89% | 196 | 4,704 | 19.53% |
| AAPL230428P00165000 | 2023-03-30 12:48PM EDT | 2023-04-28 | 5.80 | 5.80 | 5.95 | -0.50 | -7.94% | 139 | 487 | 21.16% |
| AAPL230505P00165000 | 2023-03-30 1:37PM EDT | 2023-05-05 | 7.00 | 6.85 | 7.00 | -0.52 | -6.91% | 15 | 20 | 24.38% |
| AAPL230519P00165000 | 2023-03-30 1:36PM EDT | 2023-05-19 | 7.76 | 7.80 | 7.90 | -0.52 | -6.28% | 755 | 5,849 | 24.59% |
| AAPL230616P00165000 | 2023-03-30 1:22PM EDT | 2023-06-16 | 9.00 | 9.10 | 9.20 | -0.56 | -5.86% | 347 | 7,990 | 24.15% |
| AAPL230721P00165000 | 2023-03-30 12:46PM EDT | 2023-07-21 | 10.20 | 10.30 | 10.45 | -0.45 | -4.23% | 291 | 3,438 | 23.60% |
| AAPL230818P00165000 | 2023-03-30 1:37PM EDT | 2023-08-18 | 11.60 | 11.55 | 11.65 | -0.30 | -2.52% | 55 | 681 | 24.15% |
| AAPL230915P00165000 | 2023-03-30 1:13PM EDT | 2023-09-15 | 12.20 | 12.35 | 12.45 | -0.65 | -5.06% | 80 | 3,180 | 23.89% |
| AAPL231020P00165000 | 2023-03-30 1:14PM EDT | 2023-10-20 | 13.15 | 13.25 | 13.35 | -0.50 | -3.66% | 87 | 659 | 23.62% |
| AAPL231117P00165000 | 2023-03-30 12:46PM EDT | 2023-11-17 | 14.10 | 14.10 | 14.35 | -0.80 | -5.37% | 42 | 135 | 24.10% |
| AAPL231215P00165000 | 2023-03-29 12:41PM EDT | 2023-12-15 | 15.50 | 14.75 | 15.00 | 0.00 | - | 21 | 444 | 23.97% |
| AAPL240119P00165000 | 2023-03-30 1:37PM EDT | 2024-01-19 | 15.50 | 15.35 | 15.50 | -0.24 | -1.52% | 69 | 8,263 | 23.37% |
| AAPL240315P00165000 | 2023-03-30 12:59PM EDT | 2024-03-15 | 16.65 | 16.60 | 16.80 | -2.66 | -13.78% | 45 | 299 | 23.49% |
| AAPL240621P00165000 | 2023-03-30 11:36AM EDT | 2024-06-21 | 18.15 | 18.10 | 18.75 | -0.85 | -4.47% | 119 | 3,474 | 23.51% |
| AAPL240920P00165000 | 2023-03-30 12:00PM EDT | 2024-09-20 | 19.52 | 19.60 | 19.90 | -0.78 | -3.84% | 14 | 67 | 22.91% |
| AAPL241220P00165000 | 2023-03-28 1:14PM EDT | 2024-12-20 | 23.40 | 20.90 | 21.35 | 0.00 | - | 2 | 319 | 22.91% |
| AAPL250117P00165000 | 2023-03-29 3:54PM EDT | 2025-01-17 | 21.80 | 21.10 | 22.00 | 0.00 | - | 460 | 4,693 | 23.18% |
| AAPL250620P00165000 | 2023-03-21 9:56AM EDT | 2025-06-20 | 24.68 | 22.45 | 23.45 | 0.00 | - | 1 | 590 | 22.39% |
| AAPL251219P00165000 | 2023-03-30 10:57AM EDT | 2025-12-19 | 24.45 | 24.75 | 25.90 | -0.85 | -3.36% | 2 | 231 | 22.56% |
© 2023 Yahoo. Todos los derechos reservados.
