Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.633,38 +123,83 (+0,49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00240000 | 2023-09-12 10:27AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 632 | 84.38% |
| AAPL231013C00240000 | 2023-09-20 11:27AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 567 | 56.25% |
| AAPL231020C00240000 | 2023-09-21 10:05AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,144 | 48.44% |
| AAPL231027C00240000 | 2023-09-28 11:56AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.75 | 0.00 | - | 54 | 831 | 64.75% |
| AAPL231117C00240000 | 2023-09-28 3:48PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 47 | 1,825 | 41.02% |
| AAPL231215C00240000 | 2023-09-29 1:15PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 3,423 | 29.30% |
| AAPL240119C00240000 | 2023-09-29 11:16AM EDT | 2024-01-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 10 | 11,839 | 25.59% |
| AAPL240216C00240000 | 2023-09-28 1:28PM EDT | 2024-02-16 | 0.14 | 0.12 | 0.15 | 0.00 | - | 32 | 5,499 | 24.85% |
| AAPL240315C00240000 | 2023-09-29 3:36PM EDT | 2024-03-15 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 2 | 1,843 | 24.10% |
| AAPL240419C00240000 | 2023-09-29 1:51PM EDT | 2024-04-19 | 0.35 | 0.35 | 0.38 | +0.01 | +2.94% | 11 | 892 | 23.71% |
| AAPL240621C00240000 | 2023-09-29 1:14PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.90 | -0.02 | -2.30% | 18 | 3,776 | 24.28% |
| AAPL240920C00240000 | 2023-09-28 2:30PM EDT | 2024-09-20 | 1.84 | 1.85 | 2.27 | 0.00 | - | 304 | 1,910 | 25.97% |
| AAPL241220C00240000 | 2023-09-28 10:06AM EDT | 2024-12-20 | 3.30 | 2.84 | 4.35 | 0.00 | - | 1 | 852 | 27.97% |
| AAPL250117C00240000 | 2023-09-29 3:34PM EDT | 2025-01-17 | 4.05 | 3.50 | 4.95 | +0.15 | +3.85% | 14 | 1,827 | 28.30% |
| AAPL250620C00240000 | 2023-09-29 3:45PM EDT | 2025-06-20 | 6.97 | 6.05 | 8.15 | +0.32 | +4.81% | 12 | 352 | 29.42% |
| AAPL251219C00240000 | 2023-09-27 2:34PM EDT | 2025-12-19 | 10.25 | 9.55 | 11.75 | 0.00 | - | 5 | 1,712 | 30.15% |
| AAPL260116C00240000 | 2023-09-29 2:57PM EDT | 2026-01-16 | 10.75 | 10.35 | 11.30 | +0.10 | +0.94% | 14 | 64 | 29.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00240000 | 2023-09-20 9:42AM EDT | 2023-10-20 | 61.50 | 66.90 | 70.40 | 0.00 | - | - | 0 | 100.54% |
| AAPL231117P00240000 | 2023-07-10 3:21PM EDT | 2023-11-17 | 51.70 | 60.20 | 62.70 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 9:59AM EDT | 2023-12-15 | 61.10 | 66.75 | 69.80 | 0.00 | - | 4 | 0 | 46.50% |
| AAPL240119P00240000 | 2023-09-27 3:28PM EDT | 2024-01-19 | 69.80 | 67.15 | 70.40 | 0.00 | - | 1 | 1 | 42.71% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 2024-03-15 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 136.68% |
| AAPL240621P00240000 | 2023-08-17 9:35AM EDT | 2024-06-21 | 62.90 | 63.10 | 66.85 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920P00240000 | 2023-08-07 11:15AM EDT | 2024-09-20 | 62.35 | 55.35 | 58.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2023-09-28 10:14AM EDT | 2024-12-20 | 70.40 | 66.75 | 70.70 | 0.00 | - | 4 | 5 | 22.25% |
| AAPL250117P00240000 | 2023-09-21 9:37AM EDT | 2025-01-17 | 64.00 | 66.75 | 70.55 | 0.00 | - | 1 | 2 | 21.16% |
| AAPL250620P00240000 | 2023-09-28 3:42PM EDT | 2025-06-20 | 68.50 | 66.65 | 70.60 | 0.00 | - | 220 | 219 | 18.54% |
| AAPL251219P00240000 | 2023-09-28 11:13AM EDT | 2025-12-19 | 69.95 | 66.50 | 71.00 | 0.00 | - | 2 | 1 | 17.19% |
| AAPL260116P00240000 | 2023-09-20 10:59AM EDT | 2026-01-16 | 62.65 | 66.50 | 71.00 | 0.00 | - | - | 0 | 16.90% |
© 2023 Yahoo. Todos los derechos reservados.
