AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:230.00
Llamadaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00230000 | 2023-06-06 3:04PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,575 | 78.13% |
| AAPL230616C00230000 | 2023-06-06 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,040 | 50.00% |
| AAPL230623C00230000 | 2023-06-06 3:54PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 412 | 41.80% |
| AAPL230630C00230000 | 2023-06-06 3:09PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 227 | 1,797 | 36.91% |
| AAPL230707C00230000 | 2023-06-06 11:51AM EDT | 2023-07-07 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 8 | 23 | 33.59% |
| AAPL230714C00230000 | 2023-06-05 3:17PM EDT | 2023-07-14 | 0.06 | 0.02 | 0.05 | 0.00 | - | 17 | 1,647 | 31.25% |
| AAPL230721C00230000 | 2023-06-06 11:51AM EDT | 2023-07-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 347 | 4,842 | 28.81% |
| AAPL230818C00230000 | 2023-06-06 3:28PM EDT | 2023-08-18 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 135 | 2,530 | 24.41% |
| AAPL230915C00230000 | 2023-06-06 3:58PM EDT | 2023-09-15 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 162 | 3,808 | 21.63% |
| AAPL231020C00230000 | 2023-06-06 3:05PM EDT | 2023-10-20 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 90 | 3,352 | 20.29% |
| AAPL231117C00230000 | 2023-06-06 9:46AM EDT | 2023-11-17 | 0.36 | 0.37 | 0.40 | -0.07 | -16.28% | 3 | 651 | 20.61% |
| AAPL231215C00230000 | 2023-06-06 3:24PM EDT | 2023-12-15 | 0.58 | 0.53 | 0.58 | -0.01 | -1.69% | 61 | 889 | 20.44% |
| AAPL240119C00230000 | 2023-06-06 3:52PM EDT | 2024-01-19 | 0.87 | 0.85 | 0.89 | -0.09 | -9.37% | 148 | 7,085 | 20.56% |
| AAPL240315C00230000 | 2023-06-06 1:32PM EDT | 2024-03-15 | 1.72 | 1.73 | 1.80 | -1.05 | -37.91% | 6 | 775 | 21.86% |
| AAPL240621C00230000 | 2023-06-06 3:08PM EDT | 2024-06-21 | 3.78 | 3.65 | 3.75 | -0.07 | -1.82% | 168 | 17,128 | 23.47% |
| AAPL240920C00230000 | 2023-06-06 3:05PM EDT | 2024-09-20 | 5.85 | 5.70 | 5.90 | -0.70 | -10.69% | 11 | 1,559 | 24.81% |
| AAPL241220C00230000 | 2023-06-06 1:47PM EDT | 2024-12-20 | 8.15 | 8.05 | 8.25 | -1.05 | -11.41% | 6 | 327 | 26.03% |
| AAPL250117C00230000 | 2023-06-06 3:40PM EDT | 2025-01-17 | 8.80 | 8.70 | 8.95 | +0.25 | +2.92% | 30 | 2,974 | 26.32% |
| AAPL250620C00230000 | 2023-06-05 1:49PM EDT | 2025-06-20 | 14.53 | 12.25 | 12.50 | 0.00 | - | 373 | 557 | 27.40% |
| AAPL251219C00230000 | 2023-06-06 10:02AM EDT | 2025-12-19 | 15.85 | 16.15 | 16.85 | -0.95 | -5.65% | 1 | 1,216 | 28.66% |
Ventaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00230000 | 2023-05-30 2:53PM EDT | 2023-06-16 | 52.00 | 49.95 | 51.20 | 0.00 | - | 1 | 0 | 80.18% |
| AAPL230630P00230000 | 2023-05-26 11:13AM EDT | 2023-06-30 | 54.79 | 50.60 | 51.55 | 0.00 | - | 6 | 0 | 60.06% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 2023-07-21 | 52.30 | 50.55 | 51.35 | 0.00 | - | 3 | 0 | 41.63% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 2023-09-15 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 132.18% |
| AAPL231020P00230000 | 2023-05-25 10:20AM EDT | 2023-10-20 | 57.83 | 50.30 | 51.50 | 0.00 | - | 1 | 1 | 25.34% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 2023-12-15 | 58.29 | 50.25 | 52.65 | 0.00 | - | - | 0 | 26.80% |
| AAPL240119P00230000 | 2023-06-06 3:40PM EDT | 2024-01-19 | 50.80 | 49.90 | 51.65 | -25.50 | -33.42% | 3 | 0 | 20.48% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 2024-03-15 | 60.40 | 48.75 | 51.15 | 0.00 | - | 4 | 0 | 15.54% |
| AAPL240621P00230000 | 2023-06-05 3:05PM EDT | 2024-06-21 | 50.00 | 49.95 | 51.35 | 0.00 | - | 4 | 0 | 14.55% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 2024-09-20 | 57.02 | 50.00 | 52.70 | 0.00 | - | 1 | 0 | 17.28% |
| AAPL241220P00230000 | 2023-06-06 1:47PM EDT | 2024-12-20 | 50.90 | 49.80 | 51.65 | +0.95 | +1.90% | 2 | 1 | 13.09% |
| AAPL250117P00230000 | 2023-05-22 10:50AM EDT | 2025-01-17 | 56.12 | 49.75 | 51.80 | 0.00 | - | 2 | 0 | 13.23% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 2025-06-20 | 55.20 | 50.25 | 52.60 | 0.00 | - | 1 | 3 | 13.59% |
| AAPL251219P00230000 | 2023-06-05 11:46AM EDT | 2025-12-19 | 48.80 | 51.20 | 54.45 | 0.00 | - | 1 | 2 | 15.01% |
© 2023 Yahoo. Todos los derechos reservados.