Mercados españoles cerrados
S&P 500
4.050,83 +23,02 (+0,57%) Nasdaq
12.013,47 +87,24 (+0,73%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0908 +0,0060 (+0,56%) Petróleo Brent
79,11 +0,83 (+1,06%) Bitcoin EUR
25.721,75 -290,33 (-1,12%)
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:60.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00060000 | 2023-03-30 3:34PM EDT | 2023-03-31 | 102.05 | 102.25 | 102.50 | +1.85 | +1.85% | 2 | 197 | 456.25% |
| AAPL230406C00060000 | 2023-03-30 3:09PM EDT | 2023-04-06 | 102.00 | 102.30 | 102.50 | +2.05 | +2.05% | 1 | 19 | 250.00% |
| AAPL230414C00060000 | 2023-03-06 3:10PM EDT | 2023-04-14 | 94.64 | 102.30 | 102.60 | 0.00 | - | - | 10 | 193.36% |
| AAPL230421C00060000 | 2023-03-30 2:38PM EDT | 2023-04-21 | 102.30 | 102.35 | 102.65 | +3.75 | +3.81% | 53 | 125 | 170.31% |
| AAPL230519C00060000 | 2023-03-21 11:54AM EDT | 2023-05-19 | 98.00 | 102.40 | 102.85 | 0.00 | - | 2 | 2,697 | 124.71% |
| AAPL230616C00060000 | 2023-03-27 12:45PM EDT | 2023-06-16 | 98.84 | 102.50 | 102.95 | 0.00 | - | 79 | 23,230 | 105.08% |
| AAPL230721C00060000 | 2023-03-02 11:08AM EDT | 2023-07-21 | 85.20 | 102.60 | 103.30 | 0.00 | - | 2 | 2,530 | 94.63% |
| AAPL230818C00060000 | 2023-03-24 2:30PM EDT | 2023-08-18 | 100.50 | 102.65 | 103.75 | 0.00 | - | 2 | 10 | 90.33% |
| AAPL231020C00060000 | 2023-02-23 10:32AM EDT | 2023-10-20 | 91.70 | 100.90 | 102.25 | 0.00 | - | - | 3 | 0.00% |
| AAPL240119C00060000 | 2023-03-23 12:31PM EDT | 2024-01-19 | 102.85 | 103.60 | 104.50 | 0.00 | - | 1 | 2,436 | 72.19% |
| AAPL240315C00060000 | 2023-02-09 2:53PM EDT | 2024-03-15 | 94.85 | 90.20 | 92.15 | 0.00 | - | 22 | 171 | 0.00% |
| AAPL240621C00060000 | 2023-03-10 2:41PM EDT | 2024-06-21 | 91.55 | 104.15 | 105.80 | 0.00 | - | 3 | 889 | 64.99% |
| AAPL250117C00060000 | 2023-03-06 12:03PM EDT | 2025-01-17 | 100.52 | 105.00 | 107.40 | 0.00 | - | 1 | 417 | 59.51% |
| AAPL250620C00060000 | 2023-02-17 10:58AM EDT | 2025-06-20 | 97.20 | 98.40 | 101.40 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL251219C00060000 | 2023-03-10 2:41PM EDT | 2025-12-19 | 94.80 | 106.00 | 109.70 | 0.00 | - | 1 | 220 | 53.98% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00060000 | 2023-03-21 10:13AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 412.50% |
| AAPL230421P00060000 | 2023-03-16 11:04AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,028 | 121.88% |
| AAPL230519P00060000 | 2023-03-28 1:06PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,251 | 81.25% |
| AAPL230616P00060000 | 2023-03-29 3:03PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 56,478 | 74.22% |
| AAPL230721P00060000 | 2023-03-30 1:02PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 500 | 5,544 | 61.72% |
| AAPL230818P00060000 | 2023-03-29 9:40AM EDT | 2023-08-18 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 827 | 59.38% |
| AAPL231020P00060000 | 2023-03-28 3:15PM EDT | 2023-10-20 | 0.14 | 0.10 | 0.14 | 0.00 | - | 250 | 465 | 55.96% |
| AAPL231117P00060000 | 2023-03-14 2:06PM EDT | 2023-11-17 | 0.10 | 0.05 | 0.22 | 0.00 | - | - | 5 | 53.32% |
| AAPL240119P00060000 | 2023-03-28 10:52AM EDT | 2024-01-19 | 0.25 | 0.22 | 0.31 | 0.00 | - | 2 | 4,039 | 51.81% |
| AAPL240315P00060000 | 2023-03-20 9:45AM EDT | 2024-03-15 | 0.30 | 0.11 | 0.50 | 0.00 | - | 1 | 167 | 52.39% |
| AAPL240621P00060000 | 2023-03-17 3:38PM EDT | 2024-06-21 | 0.63 | 0.32 | 0.62 | 0.00 | - | 1 | 1,047 | 48.07% |
| AAPL240920P00060000 | 2023-03-27 9:30AM EDT | 2024-09-20 | 0.51 | 0.42 | 0.78 | 0.00 | - | 2 | 8 | 45.68% |
| AAPL241220P00060000 | 2023-03-30 3:53PM EDT | 2024-12-20 | 0.76 | 0.53 | 0.99 | -0.04 | -5.00% | 1 | 14 | 44.21% |
| AAPL250117P00060000 | 2023-03-29 9:30AM EDT | 2025-01-17 | 0.87 | 0.75 | 1.09 | 0.00 | - | 5 | 294 | 44.09% |
| AAPL250620P00060000 | 2023-03-15 9:30AM EDT | 2025-06-20 | 1.58 | 0.89 | 1.46 | 0.00 | - | 1 | 129 | 42.19% |
| AAPL251219P00060000 | 2023-03-27 2:01PM EDT | 2025-12-19 | 1.46 | 1.27 | 1.70 | 0.00 | - | 2 | 133 | 39.44% |
© 2023 Yahoo. Todos los derechos reservados.
