Mercados españoles cerrados en 2 hrs 23 min
IBEX 35
10.201,90 +55,90 (+0,55%) Euro Stoxx 50
4.506,18 +32,41 (+0,72%) Dólar/Euro
1,0745 -0,0053 (-0,49%) Petróleo Brent
75,64 +1,59 (+2,15%) Oro
2.036,50 -9,90 (-0,48%) Bitcoin EUR
40.581,62 +255,69 (+0,63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208C00200000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13,122 | 28,824 | 12.50% |
| AAPL231215C00200000 | 2023-12-07 3:59PM EST | 2023-12-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25,600 | 66,521 | 6.25% |
| AAPL231222C00200000 | 2023-12-07 3:59PM EST | 2023-12-22 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,864 | 17,507 | 3.13% |
| AAPL231229C00200000 | 2023-12-07 3:59PM EST | 2023-12-29 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14,845 | 38,721 | 3.13% |
| AAPL240105C00200000 | 2023-12-07 3:59PM EST | 2024-01-05 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,432 | 3,193 | 3.13% |
| AAPL240112C00200000 | 2023-12-07 3:59PM EST | 2024-01-12 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2,030 | 3,288 | 3.13% |
| AAPL240119C00200000 | 2023-12-07 3:59PM EST | 2024-01-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9,925 | 91,227 | 1.56% |
| AAPL240216C00200000 | 2023-12-07 3:52PM EST | 2024-02-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,451 | 26,200 | 1.56% |
| AAPL240315C00200000 | 2023-12-07 3:59PM EST | 2024-03-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,824 | 19,638 | 1.56% |
| AAPL240419C00200000 | 2023-12-07 3:51PM EST | 2024-04-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 348 | 8,316 | 1.56% |
| AAPL240621C00200000 | 2023-12-07 3:58PM EST | 2024-06-21 | 11.97 | 0.00 | 0.00 | 0.00 | - | 634 | 28,924 | 0.78% |
| AAPL240719C00200000 | 2023-12-07 1:31PM EST | 2024-07-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 0.78% |
| AAPL240920C00200000 | 2023-12-07 3:34PM EST | 2024-09-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1,130 | 17,388 | 0.78% |
| AAPL241220C00200000 | 2023-12-07 2:49PM EST | 2024-12-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 191 | 3,015 | 0.78% |
| AAPL250117C00200000 | 2023-12-07 3:57PM EST | 2025-01-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 379 | 20,918 | 0.78% |
| AAPL250620C00200000 | 2023-12-07 3:00PM EST | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 27 | 1,839 | 0.78% |
| AAPL250919C00200000 | 2023-12-07 11:34AM EST | 2025-09-19 | 29.42 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.39% |
| AAPL251219C00200000 | 2023-12-07 3:35PM EST | 2025-12-19 | 31.62 | 0.00 | 0.00 | 0.00 | - | 35 | 4,752 | 0.39% |
| AAPL260116C00200000 | 2023-12-07 3:14PM EST | 2026-01-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 101 | 2,138 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231208P00200000 | 2023-12-07 3:50PM EST | 2023-12-08 | 5.80 | 0.00 | 0.00 | 0.00 | - | 429 | 414 | 0.00% |
| AAPL231215P00200000 | 2023-12-07 3:58PM EST | 2023-12-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 595 | 1,298 | 0.00% |
| AAPL231222P00200000 | 2023-12-07 3:53PM EST | 2023-12-22 | 6.10 | 0.00 | 0.00 | 0.00 | - | 47 | 65 | 0.00% |
| AAPL231229P00200000 | 2023-12-07 3:50PM EST | 2023-12-29 | 6.50 | 0.00 | 0.00 | 0.00 | - | 60 | 243 | 0.00% |
| AAPL240105P00200000 | 2023-12-07 2:58PM EST | 2024-01-05 | 6.65 | 0.00 | 0.00 | 0.00 | - | 113 | 121 | 0.00% |
| AAPL240112P00200000 | 2023-12-07 12:16PM EST | 2024-01-12 | 6.50 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.00% |
| AAPL240119P00200000 | 2023-12-07 3:57PM EST | 2024-01-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 296 | 4,439 | 0.00% |
| AAPL240216P00200000 | 2023-12-07 3:59PM EST | 2024-02-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 562 | 2,343 | 0.00% |
| AAPL240315P00200000 | 2023-12-07 3:46PM EST | 2024-03-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3,231 | 9,267 | 0.00% |
| AAPL240419P00200000 | 2023-12-07 3:57PM EST | 2024-04-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 305 | 1,066 | 0.00% |
| AAPL240621P00200000 | 2023-12-07 3:57PM EST | 2024-06-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 109 | 6,632 | 0.00% |
| AAPL240719P00200000 | 2023-12-07 3:52PM EST | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 154 | 216 | 0.00% |
| AAPL240920P00200000 | 2023-12-07 2:17PM EST | 2024-09-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,487 | 0.00% |
| AAPL241220P00200000 | 2023-12-07 3:44PM EST | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2,562 | 0.00% |
| AAPL250117P00200000 | 2023-12-07 2:59PM EST | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 16 | 7,447 | 0.00% |
| AAPL250620P00200000 | 2023-12-07 11:49AM EST | 2025-06-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,146 | 0.00% |
| AAPL250919P00200000 | 2023-12-05 3:26PM EST | 2025-09-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| AAPL251219P00200000 | 2023-12-07 3:33PM EST | 2025-12-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,570 | 0.00% |
| AAPL260116P00200000 | 2023-12-07 11:19AM EST | 2026-01-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.