Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.512,39 +947,17 (+2,74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:195.00
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00195000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.33 | 0.33 | 0.35 | +0.06 | +22.22% | 15,969 | 14,220 | 14.62% |
| AAPL231215C00195000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.96 | 0.96 | 0.99 | +0.18 | +23.08% | 9,326 | 42,812 | 16.04% |
| AAPL231222C00195000 | 2023-12-01 3:59PM EST | 2023-12-22 | 1.43 | 1.42 | 1.47 | +0.24 | +20.17% | 1,847 | 15,148 | 16.13% |
| AAPL231229C00195000 | 2023-12-01 3:59PM EST | 2023-12-29 | 1.85 | 1.84 | 1.90 | +0.28 | +17.83% | 1,529 | 7,479 | 16.21% |
| AAPL240105C00195000 | 2023-12-01 3:58PM EST | 2024-01-05 | 2.35 | 2.31 | 2.37 | +0.32 | +15.76% | 1,931 | 1,116 | 16.64% |
| AAPL240119C00195000 | 2023-12-01 3:58PM EST | 2024-01-19 | 3.30 | 3.30 | 3.35 | +0.36 | +12.24% | 10,918 | 74,888 | 17.74% |
| AAPL240216C00195000 | 2023-12-01 3:51PM EST | 2024-02-16 | 6.00 | 5.95 | 6.05 | +0.45 | +8.11% | 1,276 | 17,578 | 22.01% |
| AAPL240315C00195000 | 2023-12-01 3:57PM EST | 2024-03-15 | 7.50 | 7.45 | 7.55 | +0.60 | +8.70% | 1,084 | 14,175 | 22.54% |
| AAPL240419C00195000 | 2023-12-01 3:57PM EST | 2024-04-19 | 9.50 | 9.40 | 9.50 | +0.55 | +6.15% | 107 | 6,695 | 23.66% |
| AAPL240621C00195000 | 2023-12-01 3:51PM EST | 2024-06-21 | 12.85 | 12.85 | 13.00 | +0.65 | +5.33% | 141 | 13,993 | 25.80% |
| AAPL240719C00195000 | 2023-12-01 3:56PM EST | 2024-07-19 | 14.15 | 14.05 | 14.30 | +1.14 | +8.76% | 15 | 82 | 26.33% |
| AAPL240920C00195000 | 2023-12-01 12:27PM EST | 2024-09-20 | 17.06 | 16.95 | 17.10 | +1.01 | +6.29% | 14 | 14,485 | 27.42% |
| AAPL241220C00195000 | 2023-12-01 11:32AM EST | 2024-12-20 | 20.75 | 20.95 | 21.15 | +0.95 | +4.80% | 10 | 3,194 | 29.14% |
| AAPL250117C00195000 | 2023-12-01 3:58PM EST | 2025-01-17 | 22.19 | 22.05 | 22.25 | +0.84 | +3.93% | 137 | 7,203 | 29.50% |
| AAPL250620C00195000 | 2023-12-01 3:26PM EST | 2025-06-20 | 27.05 | 27.05 | 27.35 | +0.94 | +3.60% | 100 | 1,639 | 30.57% |
| AAPL250919C00195000 | 2023-12-01 1:59PM EST | 2025-09-19 | 29.83 | 29.65 | 30.15 | -0.02 | -0.07% | 3 | 25 | 31.14% |
| AAPL251219C00195000 | 2023-12-01 11:54AM EST | 2025-12-19 | 32.36 | 32.20 | 32.60 | +1.33 | +4.29% | 8 | 1,600 | 31.46% |
| AAPL260116C00195000 | 2023-12-01 12:11PM EST | 2026-01-16 | 33.02 | 32.90 | 33.40 | +1.12 | +3.51% | 11 | 592 | 31.62% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00195000 | 2023-12-01 3:54PM EST | 2023-12-08 | 4.05 | 3.90 | 4.10 | -1.15 | -22.12% | 515 | 1,661 | 14.48% |
| AAPL231215P00195000 | 2023-12-01 3:58PM EST | 2023-12-15 | 4.30 | 4.35 | 4.50 | -1.30 | -23.21% | 351 | 11,485 | 13.97% |
| AAPL231222P00195000 | 2023-12-01 3:56PM EST | 2023-12-22 | 4.73 | 4.55 | 4.80 | -1.42 | -23.09% | 237 | 775 | 13.43% |
| AAPL231229P00195000 | 2023-12-01 3:49PM EST | 2023-12-29 | 5.15 | 4.80 | 5.05 | -0.55 | -9.65% | 490 | 720 | 13.01% |
| AAPL240105P00195000 | 2023-12-01 3:56PM EST | 2024-01-05 | 5.25 | 5.10 | 5.35 | -1.66 | -24.02% | 97 | 83 | 13.07% |
| AAPL240119P00195000 | 2023-12-01 3:58PM EST | 2024-01-19 | 5.77 | 5.75 | 5.85 | -0.83 | -12.58% | 1,353 | 17,417 | 13.00% |
| AAPL240216P00195000 | 2023-12-01 3:52PM EST | 2024-02-16 | 7.90 | 7.70 | 7.85 | -0.95 | -10.73% | 740 | 4,926 | 16.33% |
| AAPL240315P00195000 | 2023-12-01 3:58PM EST | 2024-03-15 | 8.65 | 8.65 | 8.75 | -0.75 | -7.98% | 1,039 | 9,986 | 16.24% |
| AAPL240419P00195000 | 2023-12-01 3:31PM EST | 2024-04-19 | 9.81 | 9.65 | 9.80 | -1.14 | -10.41% | 73 | 1,878 | 16.31% |
| AAPL240621P00195000 | 2023-12-01 2:32PM EST | 2024-06-21 | 11.85 | 11.80 | 11.95 | -0.54 | -4.36% | 67 | 8,246 | 17.35% |
| AAPL240719P00195000 | 2023-12-01 3:16PM EST | 2024-07-19 | 12.50 | 12.35 | 12.60 | -1.25 | -9.09% | 23 | 74 | 17.34% |
| AAPL240920P00195000 | 2023-12-01 2:40PM EST | 2024-09-20 | 14.05 | 13.95 | 14.20 | -0.70 | -4.75% | 36 | 3,206 | 17.72% |
| AAPL241220P00195000 | 2023-12-01 3:27PM EST | 2024-12-20 | 16.40 | 16.20 | 16.50 | -0.80 | -4.65% | 30 | 937 | 18.42% |
| AAPL250117P00195000 | 2023-12-01 2:50PM EST | 2025-01-17 | 16.90 | 16.70 | 17.00 | -0.85 | -4.79% | 688 | 4,690 | 18.40% |
| AAPL250620P00195000 | 2023-11-24 12:18PM EST | 2025-06-20 | 19.53 | 19.15 | 19.75 | 0.00 | - | 2 | 86 | 18.60% |
| AAPL250919P00195000 | 2023-11-14 2:59PM EST | 2025-09-19 | 21.45 | 20.20 | 20.95 | 0.00 | - | 46 | 54 | 18.45% |
| AAPL251219P00195000 | 2023-11-30 1:26PM EST | 2025-12-19 | 22.50 | 21.55 | 22.30 | -0.20 | -0.88% | 40 | 2,010 | 18.53% |
| AAPL260116P00195000 | 2023-12-01 2:08PM EST | 2026-01-16 | 22.08 | 21.60 | 22.45 | +0.42 | +1.94% | 2 | 130 | 18.33% |
© 2023 Yahoo. Todos los derechos reservados.