Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0653 -0,0009 (-0,09%) Petróleo Brent
93,70 +0,40 (+0,43%) Oro
1.944,50 +4,90 (+0,25%) Bitcoin EUR
24.983,03 +18,71 (+0,07%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:31PM EDT. Mercado abierto.
Precio de ejercicio:170.00
Llamadaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922C00170000 | 2023-09-22 3:02PM EDT | 2023-09-22 | 5.62 | 5.65 | 5.80 | +1.57 | +38.77% | 1,641 | 4,084 | 40.04% |
| AAPL230929C00170000 | 2023-09-22 3:14PM EDT | 2023-09-29 | 6.52 | 6.45 | 6.60 | +1.32 | +25.38% | 1,841 | 2,820 | 28.32% |
| AAPL231006C00170000 | 2023-09-22 3:09PM EDT | 2023-10-06 | 7.30 | 7.15 | 7.35 | +1.07 | +17.17% | 115 | 1,573 | 27.45% |
| AAPL231013C00170000 | 2023-09-22 3:15PM EDT | 2023-10-13 | 7.85 | 7.85 | 8.00 | +1.09 | +16.12% | 121 | 954 | 27.12% |
| AAPL231020C00170000 | 2023-09-22 3:13PM EDT | 2023-10-20 | 8.50 | 8.40 | 8.55 | +1.20 | +16.44% | 1,236 | 28,092 | 26.78% |
| AAPL231027C00170000 | 2023-09-22 3:12PM EDT | 2023-10-27 | 9.15 | 9.05 | 9.20 | +1.18 | +14.81% | 253 | 532 | 27.30% |
| AAPL231117C00170000 | 2023-09-22 3:04PM EDT | 2023-11-17 | 10.95 | 11.05 | 11.20 | +0.95 | +9.50% | 244 | 7,364 | 29.46% |
| AAPL231215C00170000 | 2023-09-22 2:18PM EDT | 2023-12-15 | 12.28 | 12.65 | 12.80 | +0.38 | +3.19% | 137 | 10,623 | 29.10% |
| AAPL240119C00170000 | 2023-09-22 3:11PM EDT | 2024-01-19 | 14.60 | 14.55 | 14.70 | +1.08 | +7.99% | 128 | 28,643 | 29.43% |
| AAPL240216C00170000 | 2023-09-22 2:35PM EDT | 2024-02-16 | 16.00 | 16.30 | 16.45 | +0.75 | +4.92% | 156 | 4,311 | 30.56% |
| AAPL240315C00170000 | 2023-09-22 3:00PM EDT | 2024-03-15 | 17.45 | 17.65 | 17.80 | +0.57 | +3.38% | 124 | 4,728 | 30.90% |
| AAPL240419C00170000 | 2023-09-22 1:49PM EDT | 2024-04-19 | 18.91 | 19.30 | 19.50 | +0.26 | +1.39% | 12 | 1,373 | 31.52% |
| AAPL240621C00170000 | 2023-09-22 2:50PM EDT | 2024-06-21 | 22.03 | 22.10 | 22.30 | +1.03 | +4.90% | 34 | 10,427 | 32.42% |
| AAPL240920C00170000 | 2023-09-22 2:50PM EDT | 2024-09-20 | 25.57 | 25.65 | 25.80 | +0.57 | +2.28% | 13 | 3,758 | 33.25% |
| AAPL241220C00170000 | 2023-09-22 2:51PM EDT | 2024-12-20 | 29.06 | 29.10 | 29.35 | +0.96 | +3.42% | 5 | 1,678 | 34.45% |
| AAPL250117C00170000 | 2023-09-22 3:16PM EDT | 2025-01-17 | 30.30 | 30.15 | 30.40 | +1.15 | +3.95% | 35 | 5,130 | 34.79% |
| AAPL250620C00170000 | 2023-09-21 3:51PM EDT | 2025-06-20 | 33.70 | 34.65 | 35.05 | 0.00 | - | 1 | 1,826 | 35.54% |
| AAPL251219C00170000 | 2023-09-22 2:42PM EDT | 2025-12-19 | 39.11 | 39.05 | 39.75 | +0.86 | +2.25% | 7 | 2,207 | 36.05% |
| AAPL260116C00170000 | 2023-09-22 2:42PM EDT | 2026-01-16 | 39.64 | 39.55 | 40.30 | +0.49 | +1.25% | 21 | 57 | 35.99% |
Ventaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230922P00170000 | 2023-09-22 3:10PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 20,347 | 27,929 | 28.13% |
| AAPL230929P00170000 | 2023-09-22 3:16PM EDT | 2023-09-29 | 0.60 | 0.60 | 0.61 | -0.45 | -42.86% | 22,416 | 46,181 | 24.39% |
| AAPL231006P00170000 | 2023-09-22 3:13PM EDT | 2023-10-06 | 1.16 | 1.15 | 1.17 | -0.52 | -30.95% | 3,514 | 6,227 | 23.33% |
| AAPL231013P00170000 | 2023-09-22 3:13PM EDT | 2023-10-13 | 1.60 | 1.62 | 1.64 | -0.55 | -25.58% | 1,287 | 2,673 | 22.68% |
| AAPL231020P00170000 | 2023-09-22 3:15PM EDT | 2023-10-20 | 2.00 | 2.00 | 2.02 | -0.61 | -23.37% | 3,931 | 68,120 | 22.05% |
| AAPL231027P00170000 | 2023-09-22 3:14PM EDT | 2023-10-27 | 2.42 | 2.42 | 2.44 | -0.63 | -20.66% | 1,340 | 2,948 | 21.99% |
| AAPL231117P00170000 | 2023-09-22 3:08PM EDT | 2023-11-17 | 4.07 | 4.05 | 4.15 | -0.68 | -14.32% | 1,000 | 30,373 | 24.29% |
| AAPL231215P00170000 | 2023-09-22 3:14PM EDT | 2023-12-15 | 5.07 | 5.05 | 5.10 | -0.64 | -11.21% | 1,003 | 24,327 | 22.91% |
| AAPL240119P00170000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 6.00 | 6.05 | 6.10 | -0.67 | -10.04% | 267 | 64,673 | 21.92% |
| AAPL240216P00170000 | 2023-09-22 2:27PM EDT | 2024-02-16 | 7.45 | 7.25 | 7.35 | -0.25 | -3.25% | 34 | 2,822 | 22.68% |
| AAPL240315P00170000 | 2023-09-22 3:01PM EDT | 2024-03-15 | 8.03 | 7.95 | 8.05 | -0.42 | -4.97% | 150 | 6,575 | 22.30% |
| AAPL240419P00170000 | 2023-09-22 2:46PM EDT | 2024-04-19 | 9.05 | 8.70 | 8.85 | +0.01 | +0.11% | 20 | 2,915 | 21.93% |
| AAPL240621P00170000 | 2023-09-22 3:01PM EDT | 2024-06-21 | 10.49 | 10.30 | 10.45 | -0.34 | -3.14% | 422 | 28,139 | 21.98% |
| AAPL240920P00170000 | 2023-09-22 10:34AM EDT | 2024-09-20 | 11.85 | 11.95 | 12.15 | -0.73 | -5.80% | 7 | 3,073 | 21.56% |
| AAPL241220P00170000 | 2023-09-22 2:36PM EDT | 2024-12-20 | 14.08 | 13.70 | 13.90 | -0.17 | -1.19% | 17 | 2,588 | 21.60% |
| AAPL250117P00170000 | 2023-09-22 2:32PM EDT | 2025-01-17 | 14.63 | 14.20 | 14.40 | +0.28 | +1.95% | 715 | 17,216 | 21.61% |
| AAPL250620P00170000 | 2023-09-21 10:43AM EDT | 2025-06-20 | 16.12 | 15.65 | 16.55 | 0.00 | - | 2 | 3,049 | 21.23% |
| AAPL251219P00170000 | 2023-09-21 12:03PM EDT | 2025-12-19 | 18.86 | 18.10 | 18.70 | +0.36 | +1.95% | 1 | 1,837 | 20.84% |
| AAPL260116P00170000 | 2023-09-20 1:26PM EDT | 2026-01-16 | 17.82 | 16.80 | 18.85 | 0.00 | - | 1 | 6 | 20.64% |
© 2023 Yahoo. Todos los derechos reservados.
