Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0873 -0,0036 (-0,33%) Petróleo Brent
79,68 +0,41 (+0,52%) Oro
1.994,60 -3,10 (-0,16%) Bitcoin EUR
26.147,81 +164,05 (+0,63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:01PM EDT. Mercado abierto.
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00170000 | 2023-03-31 12:43PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 16,717 | 31.25% |
| AAPL230406C00170000 | 2023-03-31 12:46PM EDT | 2023-04-06 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 5,234 | 11,475 | 17.19% |
| AAPL230414C00170000 | 2023-03-31 12:46PM EDT | 2023-04-14 | 0.58 | 0.57 | 0.58 | +0.15 | +34.88% | 2,027 | 5,982 | 19.12% |
| AAPL230421C00170000 | 2023-03-31 12:45PM EDT | 2023-04-21 | 1.05 | 1.05 | 1.06 | +0.24 | +29.63% | 7,421 | 51,502 | 20.02% |
| AAPL230428C00170000 | 2023-03-31 12:45PM EDT | 2023-04-28 | 1.93 | 1.91 | 1.92 | +0.47 | +32.19% | 2,943 | 4,959 | 23.12% |
| AAPL230505C00170000 | 2023-03-31 12:45PM EDT | 2023-05-05 | 3.00 | 2.99 | 3.05 | +0.48 | +19.05% | 251 | 899 | 26.89% |
| AAPL230519C00170000 | 2023-03-31 12:45PM EDT | 2023-05-19 | 3.83 | 3.80 | 3.85 | +0.53 | +16.06% | 2,006 | 31,294 | 26.36% |
| AAPL230616C00170000 | 2023-03-31 12:44PM EDT | 2023-06-16 | 5.65 | 5.60 | 5.70 | +0.55 | +10.78% | 1,339 | 40,678 | 27.47% |
| AAPL230721C00170000 | 2023-03-31 12:46PM EDT | 2023-07-21 | 7.40 | 7.40 | 7.45 | +0.55 | +8.03% | 270 | 23,433 | 27.72% |
| AAPL230818C00170000 | 2023-03-31 12:32PM EDT | 2023-08-18 | 9.06 | 9.10 | 9.20 | +0.56 | +6.59% | 84 | 12,019 | 29.17% |
| AAPL230915C00170000 | 2023-03-31 12:39PM EDT | 2023-09-15 | 10.30 | 10.35 | 10.50 | +0.62 | +6.40% | 67 | 24,846 | 29.58% |
| AAPL231020C00170000 | 2023-03-31 12:37PM EDT | 2023-10-20 | 11.90 | 11.95 | 12.05 | +0.62 | +5.50% | 40 | 4,191 | 30.10% |
| AAPL231117C00170000 | 2023-03-31 12:41PM EDT | 2023-11-17 | 13.29 | 13.25 | 13.50 | +0.88 | +7.09% | 8 | 300 | 31.01% |
| AAPL231215C00170000 | 2023-03-31 12:37PM EDT | 2023-12-15 | 14.39 | 14.30 | 14.55 | +0.64 | +4.65% | 44 | 8,424 | 31.20% |
| AAPL240119C00170000 | 2023-03-31 12:43PM EDT | 2024-01-19 | 15.76 | 15.70 | 15.90 | +0.80 | +5.35% | 400 | 29,392 | 31.59% |
| AAPL240315C00170000 | 2023-03-31 12:04PM EDT | 2024-03-15 | 17.55 | 17.75 | 18.00 | +0.55 | +3.24% | 13 | 3,000 | 32.24% |
| AAPL240621C00170000 | 2023-03-31 12:45PM EDT | 2024-06-21 | 21.20 | 21.05 | 21.35 | +1.06 | +5.26% | 64 | 9,723 | 33.13% |
| AAPL240920C00170000 | 2023-03-31 12:01PM EDT | 2024-09-20 | 23.19 | 23.55 | 24.00 | +0.61 | +2.70% | 5 | 338 | 33.56% |
| AAPL241220C00170000 | 2023-03-31 12:02PM EDT | 2024-12-20 | 25.45 | 26.15 | 26.55 | +0.33 | +1.31% | 7 | 51 | 34.04% |
| AAPL250117C00170000 | 2023-03-31 12:45PM EDT | 2025-01-17 | 26.85 | 26.60 | 27.25 | +0.70 | +2.68% | 11 | 3,288 | 34.11% |
| AAPL250620C00170000 | 2023-03-31 12:46PM EDT | 2025-06-20 | 30.36 | 30.35 | 31.40 | +0.86 | +2.92% | 5 | 1,123 | 35.03% |
| AAPL251219C00170000 | 2023-03-31 12:02PM EDT | 2025-12-19 | 34.35 | 34.30 | 34.85 | +0.90 | +2.69% | 7 | 683 | 34.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00170000 | 2023-03-31 12:39PM EDT | 2023-03-31 | 6.30 | 6.00 | 6.20 | -1.51 | -19.33% | 43 | 34 | 0.00% |
| AAPL230406P00170000 | 2023-03-31 12:43PM EDT | 2023-04-06 | 6.08 | 6.00 | 6.20 | -1.60 | -20.83% | 199 | 830 | 0.00% |
| AAPL230414P00170000 | 2023-03-31 10:59AM EDT | 2023-04-14 | 7.43 | 5.90 | 6.45 | -0.68 | -8.38% | 32 | 163 | 14.36% |
| AAPL230421P00170000 | 2023-03-31 12:27PM EDT | 2023-04-21 | 6.95 | 6.70 | 6.80 | -1.20 | -14.72% | 90 | 901 | 15.80% |
| AAPL230428P00170000 | 2023-03-31 12:33PM EDT | 2023-04-28 | 7.40 | 7.20 | 7.55 | -1.26 | -14.55% | 113 | 212 | 19.31% |
| AAPL230519P00170000 | 2023-03-31 12:39PM EDT | 2023-05-19 | 9.20 | 9.00 | 9.20 | -1.06 | -10.33% | 33 | 1,192 | 22.51% |
| AAPL230616P00170000 | 2023-03-31 12:45PM EDT | 2023-06-16 | 10.30 | 10.25 | 10.45 | -1.15 | -10.04% | 178 | 7,206 | 22.44% |
| AAPL230721P00170000 | 2023-03-31 11:35AM EDT | 2023-07-21 | 11.95 | 11.45 | 11.65 | -0.65 | -5.16% | 1 | 3,244 | 22.07% |
| AAPL230818P00170000 | 2023-03-31 12:18PM EDT | 2023-08-18 | 12.97 | 12.70 | 12.75 | -0.93 | -6.69% | 1 | 723 | 22.53% |
| AAPL230915P00170000 | 2023-03-31 12:25PM EDT | 2023-09-15 | 13.65 | 13.45 | 13.60 | -0.95 | -6.51% | 21 | 14,811 | 22.53% |
| AAPL231020P00170000 | 2023-03-31 12:07PM EDT | 2023-10-20 | 14.80 | 14.40 | 14.50 | -0.80 | -5.13% | 6 | 162 | 22.37% |
| AAPL231117P00170000 | 2023-03-31 12:17PM EDT | 2023-11-17 | 15.68 | 15.25 | 15.55 | -0.92 | -5.54% | 10 | 127 | 23.01% |
| AAPL231215P00170000 | 2023-03-30 3:16PM EDT | 2023-12-15 | 17.06 | 15.70 | 16.10 | 0.00 | - | 25 | 752 | 22.74% |
| AAPL240119P00170000 | 2023-03-31 12:12PM EDT | 2024-01-19 | 16.90 | 16.35 | 16.80 | -0.70 | -3.98% | 228 | 14,218 | 22.55% |
| AAPL240315P00170000 | 2023-03-31 9:56AM EDT | 2024-03-15 | 18.40 | 17.70 | 18.15 | -0.50 | -2.65% | 85 | 364 | 22.79% |
| AAPL240621P00170000 | 2023-03-31 12:29PM EDT | 2024-06-21 | 19.65 | 19.45 | 19.85 | -1.05 | -5.07% | 3 | 3,375 | 22.50% |
| AAPL240920P00170000 | 2023-03-31 10:03AM EDT | 2024-09-20 | 21.45 | 20.80 | 21.55 | -1.10 | -4.88% | 11 | 303 | 22.66% |
| AAPL241220P00170000 | 2023-03-31 12:44PM EDT | 2024-12-20 | 22.33 | 22.20 | 23.00 | -2.62 | -10.50% | 1 | 5 | 22.65% |
| AAPL250117P00170000 | 2023-03-31 10:48AM EDT | 2025-01-17 | 23.10 | 22.50 | 22.95 | -0.90 | -3.75% | 1 | 5,233 | 22.11% |
| AAPL250620P00170000 | 2023-03-29 10:27AM EDT | 2025-06-20 | 26.30 | 24.20 | 24.80 | 0.00 | - | 1 | 2,409 | 21.81% |
| AAPL251219P00170000 | 2023-03-31 11:04AM EDT | 2025-12-19 | 26.90 | 25.65 | 26.75 | -0.45 | -1.65% | 1 | 115 | 21.53% |
© 2023 Yahoo. Todos los derechos reservados.
