Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0570 +0,0002 (+0,02%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.863,90 -14,70 (-0,78%) Bitcoin EUR
25.397,42 -249,95 (-0,97%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:38PM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00180000 | 2023-09-29 2:18PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,119 | 29,880 | 42.19% |
| AAPL231006C00180000 | 2023-09-29 2:21PM EDT | 2023-10-06 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 15,498 | 19,140 | 20.90% |
| AAPL231013C00180000 | 2023-09-29 2:22PM EDT | 2023-10-13 | 0.36 | 0.34 | 0.36 | -0.10 | -21.74% | 2,425 | 8,872 | 20.90% |
| AAPL231020C00180000 | 2023-09-29 2:20PM EDT | 2023-10-20 | 0.71 | 0.69 | 0.71 | -0.13 | -15.48% | 3,259 | 58,551 | 21.18% |
| AAPL231027C00180000 | 2023-09-29 2:21PM EDT | 2023-10-27 | 1.12 | 1.10 | 1.13 | -0.13 | -10.40% | 1,121 | 14,506 | 21.80% |
| AAPL231103C00180000 | 2023-09-29 2:22PM EDT | 2023-11-03 | 2.24 | 2.20 | 2.23 | -0.09 | -3.86% | 1,076 | 2,165 | 26.23% |
| AAPL231110C00180000 | 2023-09-28 3:57PM EDT | 2023-11-10 | 2.65 | 2.00 | 3.30 | +2.65 | - | 142 | - | 29.31% |
| AAPL231117C00180000 | 2023-09-29 2:21PM EDT | 2023-11-17 | 2.92 | 2.90 | 2.93 | -0.04 | -1.35% | 5,903 | 67,600 | 25.51% |
| AAPL231215C00180000 | 2023-09-29 2:22PM EDT | 2023-12-15 | 4.30 | 4.30 | 4.40 | -0.13 | -2.93% | 744 | 16,767 | 25.61% |
| AAPL240119C00180000 | 2023-09-29 2:07PM EDT | 2024-01-19 | 6.00 | 5.95 | 6.05 | -0.10 | -1.64% | 1,597 | 62,336 | 25.90% |
| AAPL240216C00180000 | 2023-09-29 2:14PM EDT | 2024-02-16 | 7.80 | 7.70 | 7.80 | +0.05 | +0.65% | 360 | 2,788 | 27.47% |
| AAPL240315C00180000 | 2023-09-29 1:51PM EDT | 2024-03-15 | 9.15 | 8.95 | 9.10 | +0.02 | +0.22% | 122 | 11,626 | 27.96% |
| AAPL240419C00180000 | 2023-09-29 1:17PM EDT | 2024-04-19 | 10.80 | 10.55 | 10.70 | +0.15 | +1.41% | 65 | 1,531 | 28.64% |
| AAPL240621C00180000 | 2023-09-29 2:01PM EDT | 2024-06-21 | 13.40 | 13.30 | 13.50 | +0.04 | +0.30% | 63 | 11,479 | 29.87% |
| AAPL240920C00180000 | 2023-09-29 12:13PM EDT | 2024-09-20 | 17.27 | 16.75 | 16.95 | +0.15 | +0.88% | 41 | 5,563 | 30.92% |
| AAPL241220C00180000 | 2023-09-29 2:15PM EDT | 2024-12-20 | 20.35 | 20.15 | 20.50 | +0.20 | +0.99% | 19 | 3,091 | 32.32% |
| AAPL250117C00180000 | 2023-09-29 2:16PM EDT | 2025-01-17 | 21.30 | 21.10 | 21.40 | 0.00 | - | 64 | 8,674 | 32.51% |
| AAPL250620C00180000 | 2023-09-28 2:36PM EDT | 2025-06-20 | 25.60 | 25.65 | 26.00 | 0.00 | - | 22 | 1,063 | 33.42% |
| AAPL251219C00180000 | 2023-09-29 1:58PM EDT | 2025-12-19 | 30.50 | 30.15 | 30.55 | -0.44 | -1.42% | 13 | 5,245 | 33.95% |
| AAPL260116C00180000 | 2023-09-29 1:46PM EDT | 2026-01-16 | 30.85 | 30.20 | 32.25 | -0.22 | -0.71% | 9 | 499 | 35.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00180000 | 2023-09-29 2:11PM EDT | 2023-09-29 | 9.35 | 9.25 | 9.45 | -0.80 | -7.88% | 138 | 1,030 | 46.48% |
| AAPL231006P00180000 | 2023-09-29 2:18PM EDT | 2023-10-06 | 9.44 | 9.25 | 9.75 | +0.04 | +0.43% | 261 | 3,192 | 27.74% |
| AAPL231013P00180000 | 2023-09-29 2:16PM EDT | 2023-10-13 | 9.45 | 9.40 | 9.65 | +0.10 | +1.07% | 104 | 5,152 | 18.46% |
| AAPL231020P00180000 | 2023-09-29 2:20PM EDT | 2023-10-20 | 9.75 | 9.70 | 9.85 | +0.25 | +2.63% | 1,233 | 55,039 | 18.02% |
| AAPL231027P00180000 | 2023-09-29 1:52PM EDT | 2023-10-27 | 9.71 | 9.85 | 10.10 | +0.21 | +2.21% | 29 | 6,094 | 18.12% |
| AAPL231103P00180000 | 2023-09-29 2:18PM EDT | 2023-11-03 | 10.84 | 10.70 | 10.80 | +0.21 | +1.98% | 59 | 609 | 21.13% |
| AAPL231110P00180000 | 2023-09-28 11:27AM EDT | 2023-11-10 | 11.20 | 9.45 | 11.70 | +11.20 | - | 23 | - | 24.22% |
| AAPL231117P00180000 | 2023-09-29 1:58PM EDT | 2023-11-17 | 11.15 | 11.25 | 11.35 | -0.20 | -1.76% | 1,993 | 46,432 | 20.76% |
| AAPL231215P00180000 | 2023-09-29 1:58PM EDT | 2023-12-15 | 12.05 | 12.05 | 12.20 | -0.05 | -0.41% | 103 | 25,238 | 19.86% |
| AAPL240119P00180000 | 2023-09-29 2:15PM EDT | 2024-01-19 | 13.00 | 12.95 | 13.20 | 0.00 | - | 144 | 61,499 | 19.48% |
| AAPL240216P00180000 | 2023-09-29 1:36PM EDT | 2024-02-16 | 14.05 | 14.05 | 14.20 | 0.00 | - | 62 | 7,045 | 20.01% |
| AAPL240315P00180000 | 2023-09-29 10:57AM EDT | 2024-03-15 | 13.70 | 14.45 | 14.90 | -0.62 | -4.33% | 19 | 14,992 | 19.88% |
| AAPL240419P00180000 | 2023-09-29 9:49AM EDT | 2024-04-19 | 14.35 | 15.45 | 15.65 | -0.77 | -5.09% | 52 | 989 | 19.65% |
| AAPL240621P00180000 | 2023-09-29 1:38PM EDT | 2024-06-21 | 16.80 | 17.00 | 17.15 | +0.05 | +0.30% | 1 | 28,003 | 19.84% |
| AAPL240920P00180000 | 2023-09-29 10:59AM EDT | 2024-09-20 | 17.53 | 18.55 | 18.75 | -0.37 | -2.07% | 2 | 6,028 | 19.57% |
| AAPL241220P00180000 | 2023-09-29 1:31PM EDT | 2024-12-20 | 19.94 | 20.20 | 20.40 | -0.31 | -1.53% | 6 | 1,338 | 19.69% |
| AAPL250117P00180000 | 2023-09-29 10:49AM EDT | 2025-01-17 | 19.51 | 20.55 | 20.85 | -0.94 | -4.60% | 6 | 6,590 | 19.69% |
| AAPL250620P00180000 | 2023-09-21 10:39AM EDT | 2025-06-20 | 20.25 | 22.45 | 22.85 | 0.00 | - | 5 | 1,480 | 19.37% |
| AAPL251219P00180000 | 2023-09-29 12:50PM EDT | 2025-12-19 | 24.18 | 23.75 | 24.75 | -0.97 | -3.86% | 1 | 3,223 | 18.95% |
| AAPL260116P00180000 | 2023-09-28 9:30AM EDT | 2026-01-16 | 25.65 | 23.35 | 25.05 | 0.00 | - | 1 | 142 | 18.92% |
© 2023 Yahoo. Todos los derechos reservados.
