Mercados españoles cerrados en 5 hrs 21 min
IBEX 35
9.484,20 +57,40 (+0,61%) Euro Stoxx 50
4.198,37 +36,81 (+0,88%) Dólar/Euro
1,0613 +0,0046 (+0,44%) Petróleo Brent
95,85 +0,47 (+0,49%) Oro
1.890,30 +11,70 (+0,62%) Bitcoin EUR
25.478,05 +572,84 (+2,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:175.00
Llamadaspara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00175000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52,403 | 0 | 12.50% |
| AAPL231006C00175000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 0.81 | 0.00 | 0.00 | 0.00 | - | 28,894 | 0 | 3.13% |
| AAPL231013C00175000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7,767 | 0 | 3.13% |
| AAPL231020C00175000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6,441 | 0 | 3.13% |
| AAPL231027C00175000 | 2023-09-28 3:59PM EDT | 2023-10-27 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3,812 | 0 | 1.56% |
| AAPL231103C00175000 | 2023-09-28 3:47PM EDT | 2023-11-03 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,484 | 0 | 1.56% |
| AAPL231110C00175000 | 2023-09-28 3:44PM EDT | 2023-11-10 | 4.70 | 3.75 | 5.35 | +4.70 | - | 25 | - | 30.87% |
| AAPL231117C00175000 | 2023-09-28 3:59PM EDT | 2023-11-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8,223 | 0 | 1.56% |
| AAPL231215C00175000 | 2023-09-28 3:59PM EDT | 2023-12-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 1.56% |
| AAPL240119C00175000 | 2023-09-28 3:55PM EDT | 2024-01-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 1.56% |
| AAPL240216C00175000 | 2023-09-28 3:52PM EDT | 2024-02-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.78% |
| AAPL240315C00175000 | 2023-09-28 3:28PM EDT | 2024-03-15 | 12.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| AAPL240419C00175000 | 2023-09-28 3:59PM EDT | 2024-04-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AAPL240621C00175000 | 2023-09-28 3:55PM EDT | 2024-06-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| AAPL240920C00175000 | 2023-09-28 3:23PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| AAPL241220C00175000 | 2023-09-28 3:43PM EDT | 2024-12-20 | 22.85 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
| AAPL250117C00175000 | 2023-09-28 11:44AM EDT | 2025-01-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| AAPL250620C00175000 | 2023-09-28 12:22PM EDT | 2025-06-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| AAPL251219C00175000 | 2023-09-28 12:54PM EDT | 2025-12-19 | 33.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| AAPL260116C00175000 | 2023-09-28 11:37AM EDT | 2026-01-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
Ventaspara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00175000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,253 | 0 | 0.00% |
| AAPL231006P00175000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 4.61 | 0.00 | 0.00 | 0.00 | - | 3,249 | 0 | 0.00% |
| AAPL231013P00175000 | 2023-09-28 3:56PM EDT | 2023-10-13 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 0.00% |
| AAPL231020P00175000 | 2023-09-28 3:58PM EDT | 2023-10-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6,016 | 0 | 0.00% |
| AAPL231027P00175000 | 2023-09-28 3:38PM EDT | 2023-10-27 | 6.30 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| AAPL231103P00175000 | 2023-09-28 3:54PM EDT | 2023-11-03 | 7.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL231110P00175000 | 2023-09-28 2:14PM EDT | 2023-11-10 | 7.78 | 7.10 | 8.75 | +7.78 | - | 11 | - | 26.91% |
| AAPL231117P00175000 | 2023-09-28 3:59PM EDT | 2023-11-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,951 | 0 | 0.00% |
| AAPL231215P00175000 | 2023-09-28 3:58PM EDT | 2023-12-15 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 0.00% |
| AAPL240119P00175000 | 2023-09-28 3:54PM EDT | 2024-01-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| AAPL240216P00175000 | 2023-09-28 2:54PM EDT | 2024-02-16 | 11.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240315P00175000 | 2023-09-28 3:30PM EDT | 2024-03-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| AAPL240419P00175000 | 2023-09-28 2:56PM EDT | 2024-04-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240621P00175000 | 2023-09-28 3:37PM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240920P00175000 | 2023-09-28 11:15AM EDT | 2024-09-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL241220P00175000 | 2023-09-28 12:43PM EDT | 2024-12-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250117P00175000 | 2023-09-28 3:13PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AAPL250620P00175000 | 2023-09-27 2:24PM EDT | 2025-06-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219P00175000 | 2023-09-28 1:12PM EDT | 2025-12-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AAPL260116P00175000 | 2023-09-28 10:03AM EDT | 2026-01-16 | 22.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
