Mercados españoles cerrados en 8 hrs 30 min
IBEX 35
9.207,10 +136,40 (+1,50%) Euro Stoxx 50
4.285,42 +54,15 (+1,28%) Dólar/Euro
1,0906 -0,0002 (-0,02%) Petróleo Brent
79,28 +0,01 (+0,01%) Oro
2.000,20 +2,50 (+0,13%) Bitcoin EUR
25.747,04 -499,89 (-1,90%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00180000 | 2023-03-30 1:29PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230406C00180000 | 2023-03-30 10:28AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL230414C00180000 | 2023-03-30 3:59PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 12.50% |
| AAPL230421C00180000 | 2023-03-30 3:44PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| AAPL230428C00180000 | 2023-03-30 3:57PM EDT | 2023-04-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAPL230505C00180000 | 2023-03-30 3:57PM EDT | 2023-05-05 | 0.49 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL230519C00180000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 6.25% |
| AAPL230616C00180000 | 2023-03-30 3:58PM EDT | 2023-06-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 6.25% |
| AAPL230721C00180000 | 2023-03-30 3:58PM EDT | 2023-07-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 3.13% |
| AAPL230818C00180000 | 2023-03-30 3:59PM EDT | 2023-08-18 | 4.57 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 3.13% |
| AAPL230915C00180000 | 2023-03-30 3:23PM EDT | 2023-09-15 | 5.64 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| AAPL231020C00180000 | 2023-03-30 3:33PM EDT | 2023-10-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AAPL231117C00180000 | 2023-03-30 3:56PM EDT | 2023-11-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| AAPL231215C00180000 | 2023-03-30 3:53PM EDT | 2023-12-15 | 9.27 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| AAPL240119C00180000 | 2023-03-30 3:59PM EDT | 2024-01-19 | 10.58 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| AAPL240315C00180000 | 2023-03-30 3:58PM EDT | 2024-03-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 3.13% |
| AAPL240621C00180000 | 2023-03-30 3:56PM EDT | 2024-06-21 | 15.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AAPL240920C00180000 | 2023-03-29 10:41AM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AAPL241220C00180000 | 2023-03-30 3:06PM EDT | 2024-12-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL250117C00180000 | 2023-03-30 12:48PM EDT | 2025-01-17 | 21.18 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| AAPL250620C00180000 | 2023-03-27 3:08PM EDT | 2025-06-20 | 23.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL251219C00180000 | 2023-03-30 3:21PM EDT | 2025-12-19 | 28.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00180000 | 2023-03-30 10:09AM EDT | 2023-03-31 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230406P00180000 | 2023-03-14 1:13PM EDT | 2023-04-06 | 27.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230414P00180000 | 2023-03-15 12:39PM EDT | 2023-04-14 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00180000 | 2023-03-30 2:40PM EDT | 2023-04-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230428P00180000 | 2023-03-30 9:33AM EDT | 2023-04-28 | 18.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230519P00180000 | 2023-03-30 1:39PM EDT | 2023-05-19 | 18.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00180000 | 2023-03-30 2:21PM EDT | 2023-06-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL230721P00180000 | 2023-03-30 2:21PM EDT | 2023-07-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230818P00180000 | 2023-03-30 3:07PM EDT | 2023-08-18 | 20.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230915P00180000 | 2023-03-30 2:34PM EDT | 2023-09-15 | 20.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL231020P00180000 | 2023-03-30 1:24PM EDT | 2023-10-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL231117P00180000 | 2023-03-24 2:30PM EDT | 2023-11-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL231215P00180000 | 2023-03-30 1:34PM EDT | 2023-12-15 | 23.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240119P00180000 | 2023-03-30 1:45PM EDT | 2024-01-19 | 23.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00180000 | 2023-03-30 9:54AM EDT | 2024-03-15 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621P00180000 | 2023-03-30 10:28AM EDT | 2024-06-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00180000 | 2023-03-27 11:25AM EDT | 2024-09-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00180000 | 2023-03-29 10:22AM EDT | 2024-12-20 | 29.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00180000 | 2023-03-29 3:56PM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00180000 | 2023-03-30 11:15AM EDT | 2025-06-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00180000 | 2023-03-29 3:16PM EDT | 2025-12-19 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
