Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
9.243,30 -75,70 (-0,81%) Euro Stoxx 50
4.110,53 -27,10 (-0,65%) Dólar/Euro
1,0476 -0,0005 (-0,05%) Petróleo Brent
90,16 -0,55 (-0,61%) Oro
1.842,00 -5,20 (-0,28%) Bitcoin EUR
26.290,89 -675,41 (-2,50%)
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:185.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00185000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,640 | 17,327 | 12.50% |
| AAPL231013C00185000 | 2023-10-02 3:59PM EDT | 2023-10-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,710 | 7,344 | 6.25% |
| AAPL231020C00185000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,650 | 67,115 | 6.25% |
| AAPL231027C00185000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,597 | 11,656 | 6.25% |
| AAPL231103C00185000 | 2023-10-02 3:59PM EDT | 2023-11-03 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4,571 | 13,307 | 6.25% |
| AAPL231110C00185000 | 2023-10-02 3:59PM EDT | 2023-11-10 | 1.86 | 0.00 | 0.00 | 0.00 | - | 197 | 1,464 | 3.13% |
| AAPL231117C00185000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4,088 | 65,025 | 3.13% |
| AAPL231215C00185000 | 2023-10-02 3:57PM EDT | 2023-12-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 380 | 12,456 | 3.13% |
| AAPL240119C00185000 | 2023-10-02 3:56PM EDT | 2024-01-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,371 | 37,210 | 3.13% |
| AAPL240216C00185000 | 2023-10-02 3:53PM EDT | 2024-02-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 554 | 3,278 | 3.13% |
| AAPL240315C00185000 | 2023-10-02 3:49PM EDT | 2024-03-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 351 | 7,186 | 1.56% |
| AAPL240419C00185000 | 2023-10-02 3:32PM EDT | 2024-04-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 273 | 1,023 | 1.56% |
| AAPL240621C00185000 | 2023-10-02 3:54PM EDT | 2024-06-21 | 12.34 | 0.00 | 0.00 | 0.00 | - | 34 | 9,800 | 1.56% |
| AAPL240920C00185000 | 2023-10-02 3:08PM EDT | 2024-09-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 120 | 6,288 | 1.56% |
| AAPL241220C00185000 | 2023-10-02 11:36AM EDT | 2024-12-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,377 | 1.56% |
| AAPL250117C00185000 | 2023-10-02 1:43PM EDT | 2025-01-17 | 20.53 | 0.00 | 0.00 | 0.00 | - | 182 | 9,362 | 1.56% |
| AAPL250620C00185000 | 2023-09-29 3:50PM EDT | 2025-06-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 191 | 960 | 0.78% |
| AAPL251219C00185000 | 2023-10-02 10:08AM EDT | 2025-12-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 42 | 2,755 | 0.78% |
| AAPL260116C00185000 | 2023-10-02 3:25PM EDT | 2026-01-16 | 30.07 | 0.00 | 0.00 | 0.00 | - | 17 | 167 | 0.78% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00185000 | 2023-10-02 3:18PM EDT | 2023-10-06 | 11.97 | 0.00 | 0.00 | 0.00 | - | 696 | 148 | 0.00% |
| AAPL231013P00185000 | 2023-10-02 3:54PM EDT | 2023-10-13 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL231020P00185000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 11.52 | 0.00 | 0.00 | 0.00 | - | 214 | 22,071 | 0.00% |
| AAPL231027P00185000 | 2023-10-02 1:01PM EDT | 2023-10-27 | 12.02 | 0.00 | 0.00 | 0.00 | - | 7 | 4,312 | 0.00% |
| AAPL231103P00185000 | 2023-10-02 12:42PM EDT | 2023-11-03 | 12.39 | 0.00 | 0.00 | 0.00 | - | 8 | 351 | 0.00% |
| AAPL231110P00185000 | 2023-10-02 12:55PM EDT | 2023-11-10 | 12.80 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| AAPL231117P00185000 | 2023-10-02 3:55PM EDT | 2023-11-17 | 12.73 | 0.00 | 0.00 | 0.00 | - | 143 | 16,813 | 0.00% |
| AAPL231215P00185000 | 2023-10-02 1:59PM EDT | 2023-12-15 | 13.75 | 0.00 | 0.00 | 0.00 | - | 76 | 14,669 | 0.00% |
| AAPL240119P00185000 | 2023-10-02 3:24PM EDT | 2024-01-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 83 | 21,606 | 0.00% |
| AAPL240216P00185000 | 2023-10-02 2:40PM EDT | 2024-02-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 190 | 3,068 | 0.00% |
| AAPL240315P00185000 | 2023-10-02 2:22PM EDT | 2024-03-15 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 8,311 | 0.00% |
| AAPL240419P00185000 | 2023-10-02 3:58PM EDT | 2024-04-19 | 16.72 | 0.00 | 0.00 | 0.00 | - | 22 | 371 | 0.00% |
| AAPL240621P00185000 | 2023-10-02 3:58PM EDT | 2024-06-21 | 18.11 | 0.00 | 0.00 | 0.00 | - | 22 | 4,728 | 0.00% |
| AAPL240920P00185000 | 2023-10-02 11:17AM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,557 | 0.00% |
| AAPL241220P00185000 | 2023-10-02 1:56PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 0.00% |
| AAPL250117P00185000 | 2023-10-02 12:44PM EDT | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 8 | 7,764 | 0.00% |
| AAPL250620P00185000 | 2023-10-02 10:19AM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 9 | 343 | 0.00% |
| AAPL251219P00185000 | 2023-10-02 10:17AM EDT | 2025-12-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,374 | 0.00% |
| AAPL260116P00185000 | 2023-10-02 10:06AM EDT | 2026-01-16 | 25.55 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
