Mercados españoles cerrados
S&P 500
4.273,95 -14,10 (-0,33%) Nasdaq
13.254,09 +34,77 (+0,26%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0500 -0,0076 (-0,71%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.732,94 +923,22 (+3,58%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:07PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00165000 | 2023-10-02 1:27PM EDT | 2023-10-06 | 8.75 | 8.70 | 8.90 | +1.76 | +25.18% | 430 | 0 | 40.92% |
| AAPL231013C00165000 | 2023-10-02 1:13PM EDT | 2023-10-13 | 8.90 | 9.25 | 9.45 | +1.13 | +14.54% | 34 | 1,103 | 33.20% |
| AAPL231020C00165000 | 2023-10-02 1:47PM EDT | 2023-10-20 | 10.03 | 9.90 | 10.05 | +1.23 | +13.98% | 53 | 0 | 31.52% |
| AAPL231027C00165000 | 2023-10-02 12:41PM EDT | 2023-10-27 | 10.45 | 10.50 | 10.65 | +1.43 | +15.85% | 1,502 | 0 | 31.02% |
| AAPL231103C00165000 | 2023-10-02 12:42PM EDT | 2023-11-03 | 11.68 | 11.60 | 11.80 | +1.50 | +14.73% | 11 | 319 | 34.06% |
| AAPL231110C00165000 | 2023-10-02 12:46PM EDT | 2023-11-10 | 12.05 | 12.05 | 12.20 | +1.80 | +17.56% | 1 | 0 | 32.93% |
| AAPL231117C00165000 | 2023-10-02 1:12PM EDT | 2023-11-17 | 12.07 | 12.40 | 12.60 | +1.00 | +9.03% | 30 | 0 | 32.20% |
| AAPL231215C00165000 | 2023-10-02 1:39PM EDT | 2023-12-15 | 14.02 | 14.15 | 14.30 | +1.27 | +9.96% | 84 | 5,950 | 31.48% |
| AAPL240119C00165000 | 2023-10-02 1:48PM EDT | 2024-01-19 | 16.20 | 15.90 | 16.20 | +1.30 | +8.72% | 569 | 17,538 | 31.39% |
| AAPL240216C00165000 | 2023-09-29 12:56PM EDT | 2024-02-16 | 17.73 | 17.75 | 18.00 | +1.48 | +9.11% | 1 | 0 | 32.53% |
| AAPL240315C00165000 | 2023-10-02 10:51AM EDT | 2024-03-15 | 19.25 | 19.10 | 19.30 | +1.60 | +9.07% | 2 | 3,075 | 32.61% |
| AAPL240419C00165000 | 2023-09-28 11:37AM EDT | 2024-04-19 | 18.90 | 20.70 | 20.90 | 0.00 | - | 36 | 396 | 32.93% |
| AAPL240621C00165000 | 2023-10-02 11:01AM EDT | 2024-06-21 | 23.50 | 23.50 | 23.70 | +0.70 | +3.07% | 4 | 4,634 | 33.74% |
| AAPL240920C00165000 | 2023-10-02 10:13AM EDT | 2024-09-20 | 27.00 | 26.95 | 27.10 | +1.35 | +5.26% | 2 | 645 | 34.33% |
| AAPL241220C00165000 | 2023-09-29 10:10AM EDT | 2024-12-20 | 29.60 | 30.30 | 30.55 | 0.00 | - | 1 | 292 | 35.37% |
| AAPL250117C00165000 | 2023-10-02 10:47AM EDT | 2025-01-17 | 31.22 | 31.30 | 31.55 | +1.72 | +5.83% | 58 | 4,262 | 35.65% |
| AAPL250620C00165000 | 2023-09-28 9:52AM EDT | 2025-06-20 | 33.15 | 35.65 | 36.00 | 0.00 | - | 16 | 0 | 36.15% |
| AAPL251219C00165000 | 2023-10-02 10:38AM EDT | 2025-12-19 | 40.15 | 40.05 | 40.55 | +2.15 | +5.66% | 19 | 2,981 | 36.53% |
| AAPL260116C00165000 | 2023-09-29 3:56PM EDT | 2026-01-16 | 38.82 | 40.30 | 41.00 | 0.00 | - | 15 | 0 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00165000 | 2023-10-02 1:51PM EDT | 2023-10-06 | 0.17 | 0.17 | 0.18 | -0.33 | -66.00% | 6,624 | 10,233 | 28.52% |
| AAPL231013P00165000 | 2023-10-02 1:50PM EDT | 2023-10-13 | 0.61 | 0.61 | 0.62 | -0.50 | -45.05% | 1,514 | 5,184 | 25.98% |
| AAPL231020P00165000 | 2023-10-02 1:51PM EDT | 2023-10-20 | 1.04 | 1.03 | 1.04 | -0.54 | -34.18% | 4,603 | 53,514 | 24.90% |
| AAPL231027P00165000 | 2023-10-02 1:52PM EDT | 2023-10-27 | 1.46 | 1.44 | 1.46 | -0.57 | -28.08% | 1,290 | 4,146 | 24.50% |
| AAPL231103P00165000 | 2023-10-02 1:26PM EDT | 2023-11-03 | 2.48 | 2.42 | 2.45 | -0.67 | -21.27% | 173 | 1,234 | 27.82% |
| AAPL231110P00165000 | 2023-10-02 1:36PM EDT | 2023-11-10 | 2.84 | 2.77 | 2.83 | -0.56 | -16.47% | 36 | 259 | 27.26% |
| AAPL231117P00165000 | 2023-10-02 1:47PM EDT | 2023-11-17 | 3.11 | 3.05 | 3.15 | -0.67 | -17.72% | 1,271 | 0 | 26.67% |
| AAPL231215P00165000 | 2023-10-02 1:26PM EDT | 2023-12-15 | 4.10 | 4.05 | 4.15 | -0.70 | -14.58% | 293 | 0 | 24.77% |
| AAPL240119P00165000 | 2023-10-02 1:40PM EDT | 2024-01-19 | 5.20 | 5.10 | 5.20 | -0.74 | -12.46% | 141 | 34,975 | 23.54% |
| AAPL240216P00165000 | 2023-10-02 12:51PM EDT | 2024-02-16 | 6.42 | 6.30 | 6.40 | -0.68 | -9.58% | 18 | 2,243 | 24.10% |
| AAPL240315P00165000 | 2023-10-02 1:35PM EDT | 2024-03-15 | 7.10 | 7.05 | 7.15 | -0.70 | -8.97% | 463 | 8,624 | 23.72% |
| AAPL240419P00165000 | 2023-10-02 1:35PM EDT | 2024-04-19 | 7.95 | 7.90 | 7.95 | -0.60 | -7.02% | 3,062 | 3,505 | 23.23% |
| AAPL240621P00165000 | 2023-10-02 9:34AM EDT | 2024-06-21 | 9.10 | 9.35 | 9.50 | -0.80 | -8.08% | 57 | 12,376 | 23.08% |
| AAPL240920P00165000 | 2023-10-02 1:37PM EDT | 2024-09-20 | 11.15 | 11.00 | 11.20 | -0.70 | -5.91% | 128 | 0 | 22.55% |
| AAPL241220P00165000 | 2023-09-29 3:56PM EDT | 2024-12-20 | 13.70 | 12.70 | 12.90 | 0.00 | - | 56 | 1,016 | 22.47% |
| AAPL250117P00165000 | 2023-10-02 12:35PM EDT | 2025-01-17 | 13.10 | 13.10 | 13.35 | -0.10 | -0.76% | 49 | 0 | 22.40% |
| AAPL250620P00165000 | 2023-09-29 1:26PM EDT | 2025-06-20 | 15.90 | 15.00 | 15.45 | 0.00 | - | 122 | 1,798 | 21.90% |
| AAPL251219P00165000 | 2023-10-02 11:40AM EDT | 2025-12-19 | 16.90 | 16.90 | 17.30 | -1.55 | -8.40% | 2 | 1,156 | 21.17% |
| AAPL260116P00165000 | 2023-09-29 1:06PM EDT | 2026-01-16 | 17.00 | 16.90 | 18.05 | -1.30 | -7.10% | 7 | 22 | 21.57% |
© 2023 Yahoo. Todos los derechos reservados.
