Mercados españoles cerrados en 3 mins
IBEX 35
9.311,10 -116,90 (-1,24%) Euro Stoxx 50
4.129,28 -45,38 (-1,09%) Dólar/Euro
1,0510 -0,0066 (-0,62%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.847,50 -18,60 (-1,00%) Bitcoin EUR
26.999,89 +1.187,31 (+4,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:27AM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00250000 | 2023-09-29 9:58AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| AAPL231013C00250000 | 2023-09-20 9:31AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 62.50% |
| AAPL231020C00250000 | 2023-09-28 12:13PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL231027C00250000 | 2023-09-18 3:26PM EDT | 2023-10-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 45.31% |
| AAPL231117C00250000 | 2023-09-28 9:43AM EDT | 2023-11-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 35.94% |
| AAPL231215C00250000 | 2023-09-29 1:52PM EDT | 2023-12-15 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 8 | 0 | 30.47% |
| AAPL240119C00250000 | 2023-10-02 9:53AM EDT | 2024-01-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 15,641 | 26.27% |
| AAPL240216C00250000 | 2023-09-27 3:13PM EDT | 2024-02-16 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 10 | 192 | 25.29% |
| AAPL240315C00250000 | 2023-10-02 9:30AM EDT | 2024-03-15 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 21 | 5,655 | 24.22% |
| AAPL240419C00250000 | 2023-09-29 9:30AM EDT | 2024-04-19 | 0.24 | 0.24 | 0.26 | 0.00 | - | 4 | 311 | 23.58% |
| AAPL240621C00250000 | 2023-09-29 3:20PM EDT | 2024-06-21 | 0.64 | 0.59 | 0.63 | +0.09 | +16.36% | 1 | 6,551 | 23.85% |
| AAPL240920C00250000 | 2023-10-02 10:59AM EDT | 2024-09-20 | 1.37 | 1.36 | 1.44 | +0.09 | +7.03% | 12 | 1,916 | 24.33% |
| AAPL241220C00250000 | 2023-09-28 10:08AM EDT | 2024-12-20 | 2.36 | 2.70 | 2.78 | 0.00 | - | 1 | 775 | 25.54% |
| AAPL250117C00250000 | 2023-10-02 10:22AM EDT | 2025-01-17 | 3.05 | 3.10 | 3.25 | +0.11 | +3.74% | 3 | 8,179 | 25.87% |
| AAPL250620C00250000 | 2023-09-29 3:03PM EDT | 2025-06-20 | 5.40 | 5.65 | 5.90 | 0.00 | - | 4 | 2,557 | 27.05% |
| AAPL251219C00250000 | 2023-09-29 12:50PM EDT | 2025-12-19 | 9.00 | 8.90 | 9.20 | +0.54 | +6.38% | 2 | 0 | 28.03% |
| AAPL260116C00250000 | 2023-09-29 3:30PM EDT | 2026-01-16 | 8.99 | 9.10 | 10.05 | 0.00 | - | 15 | 0 | 28.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00250000 | 2023-09-20 11:03AM EDT | 2023-10-06 | 72.50 | 75.80 | 77.00 | 0.00 | - | - | 0 | 170.21% |
| AAPL231020P00250000 | 2023-07-25 12:01PM EDT | 2023-10-20 | 56.50 | 73.10 | 74.45 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL231117P00250000 | 2023-09-11 10:47AM EDT | 2023-11-17 | 72.35 | 76.20 | 76.65 | 0.00 | - | 1 | 0 | 56.01% |
| AAPL231215P00250000 | 2023-09-29 3:50PM EDT | 2023-12-15 | 78.35 | 75.30 | 77.30 | 0.00 | - | 11 | 10 | 53.22% |
| AAPL240119P00250000 | 2023-09-27 3:28PM EDT | 2024-01-19 | 79.82 | 75.85 | 76.65 | 0.00 | - | 1 | 0 | 38.92% |
| AAPL240315P00250000 | 2023-09-28 10:16AM EDT | 2024-03-15 | 80.60 | 75.75 | 77.30 | 0.00 | - | 1 | 0 | 35.82% |
| AAPL240621P00250000 | 2023-08-07 12:16PM EDT | 2024-06-21 | 71.40 | 66.50 | 67.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240920P00250000 | 2023-09-06 10:02AM EDT | 2024-09-20 | 64.40 | 75.45 | 77.60 | 0.00 | - | 1 | 0 | 25.60% |
| AAPL241220P00250000 | 2023-08-15 11:50AM EDT | 2024-12-20 | 71.70 | 72.95 | 75.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00250000 | 2023-08-15 3:26PM EDT | 2025-01-17 | 72.55 | 72.20 | 75.55 | 0.00 | - | 10 | 1 | 0.00% |
| AAPL250620P00250000 | 2023-08-25 3:28PM EDT | 2025-06-20 | 71.07 | 73.80 | 77.00 | 0.00 | - | 1 | 2 | 17.61% |
| AAPL251219P00250000 | 2023-09-11 11:19AM EDT | 2025-12-19 | 71.70 | 74.45 | 78.30 | 0.00 | - | 2 | 2 | 18.47% |
| AAPL260116P00250000 | 2023-09-13 2:50PM EDT | 2026-01-16 | 75.00 | 74.05 | 78.90 | 0.00 | - | - | 0 | 19.24% |
© 2023 Yahoo. Todos los derechos reservados.
