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
1,0909 +0,0062 (+0,57%) Petróleo Brent
79,11 +0,83 (+1,06%) Bitcoin EUR
25.789,99 -223,29 (-0,86%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00065000 | 2023-03-29 2:54PM EDT | 2023-03-31 | 95.49 | 97.25 | 97.50 | 0.00 | - | 8 | 10 | 418.75% |
| AAPL230421C00065000 | 2023-03-30 12:32PM EDT | 2023-04-21 | 97.15 | 97.40 | 97.60 | +5.70 | +6.23% | 23 | 94 | 157.42% |
| AAPL230519C00065000 | 2023-01-09 10:31AM EDT | 2023-05-19 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 0.00% |
| AAPL230616C00065000 | 2023-03-23 12:46PM EDT | 2023-06-16 | 96.05 | 97.50 | 98.00 | 0.00 | - | 4 | 3,448 | 98.29% |
| AAPL230721C00065000 | 2023-03-30 9:30AM EDT | 2023-07-21 | 97.60 | 97.75 | 98.40 | +11.81 | +13.77% | 2 | 405 | 90.67% |
| AAPL230818C00065000 | 2023-02-06 11:11AM EDT | 2023-08-18 | 88.45 | 88.65 | 89.15 | 0.00 | - | - | 8 | 0.00% |
| AAPL230915C00065000 | 2023-03-22 3:46PM EDT | 2023-09-15 | 95.57 | 97.65 | 99.15 | 0.00 | - | 1 | 2 | 79.71% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 2023-10-20 | 87.00 | 98.30 | 99.35 | 0.00 | - | 1 | 2 | 77.95% |
| AAPL231215C00065000 | 2023-03-06 11:28AM EDT | 2023-12-15 | 92.30 | 98.00 | 99.75 | 0.00 | - | 2 | 6 | 69.60% |
| AAPL240119C00065000 | 2023-03-23 2:29PM EDT | 2024-01-19 | 95.95 | 98.80 | 99.95 | 0.00 | - | 10 | 2,860 | 69.75% |
| AAPL240315C00065000 | 2023-03-22 1:33PM EDT | 2024-03-15 | 97.62 | 99.05 | 100.75 | 0.00 | - | 39 | 107 | 67.70% |
| AAPL240621C00065000 | 2023-03-29 10:18AM EDT | 2024-06-21 | 98.39 | 99.55 | 101.25 | 0.00 | - | 1 | 468 | 62.74% |
| AAPL250117C00065000 | 2023-03-30 10:09AM EDT | 2025-01-17 | 101.18 | 100.60 | 102.95 | +2.95 | +3.00% | 1 | 594 | 57.60% |
| AAPL250620C00065000 | 2023-03-29 3:55PM EDT | 2025-06-20 | 100.66 | 100.65 | 104.55 | 0.00 | - | 1 | 10 | 54.69% |
| AAPL251219C00065000 | 2023-03-10 2:40PM EDT | 2025-12-19 | 90.80 | 101.65 | 105.55 | 0.00 | - | 2 | 197 | 52.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00065000 | 2023-02-17 1:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 406.25% |
| AAPL230421P00065000 | 2023-03-20 3:52PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,800 | 2,614 | 112.50% |
| AAPL230519P00065000 | 2023-03-30 2:21PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,607 | 75.00% |
| AAPL230616P00065000 | 2023-03-30 2:44PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 9,264 | 70.31% |
| AAPL230721P00065000 | 2023-03-30 2:16PM EDT | 2023-07-21 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 2 | 1,555 | 58.59% |
| AAPL230818P00065000 | 2023-03-30 2:37PM EDT | 2023-08-18 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 8 | 115 | 57.23% |
| AAPL230915P00065000 | 2023-03-30 2:37PM EDT | 2023-09-15 | 0.09 | 0.10 | 0.11 | -0.06 | -40.00% | 19 | 224 | 55.86% |
| AAPL231020P00065000 | 2023-03-30 10:24AM EDT | 2023-10-20 | 0.16 | 0.12 | 0.16 | -0.03 | -15.79% | 60 | 1,201 | 52.73% |
| AAPL231215P00065000 | 2023-03-29 12:24PM EDT | 2023-12-15 | 0.27 | 0.15 | 0.33 | 0.00 | - | 1 | 522 | 50.29% |
| AAPL240119P00065000 | 2023-03-30 12:01PM EDT | 2024-01-19 | 0.30 | 0.30 | 0.38 | -0.05 | -14.29% | 4 | 2,744 | 50.59% |
| AAPL240315P00065000 | 2023-03-17 12:00PM EDT | 2024-03-15 | 0.52 | 0.35 | 0.52 | 0.00 | - | 2 | 15 | 48.83% |
| AAPL240621P00065000 | 2023-03-24 3:14PM EDT | 2024-06-21 | 0.85 | 0.43 | 0.75 | 0.00 | - | 14 | 304 | 46.07% |
| AAPL240920P00065000 | 2023-03-09 4:52PM EDT | 2024-09-20 | 0.71 | 0.56 | 0.95 | 0.00 | - | 4 | 44 | 43.92% |
| AAPL241220P00065000 | 2023-03-23 2:17PM EDT | 2024-12-20 | 1.03 | 0.71 | 1.21 | 0.00 | - | - | 4 | 42.66% |
| AAPL250117P00065000 | 2023-03-27 3:36PM EDT | 2025-01-17 | 1.10 | 0.75 | 1.32 | 0.00 | - | 2 | 456 | 42.52% |
| AAPL250620P00065000 | 2023-02-28 3:44PM EDT | 2025-06-20 | 1.35 | 0.91 | 1.73 | 0.00 | - | 2 | 111 | 40.63% |
| AAPL251219P00065000 | 2023-03-21 3:50PM EDT | 2025-12-19 | 1.49 | 1.24 | 2.14 | 0.00 | - | 2 | 32 | 38.61% |
© 2023 Yahoo. Todos los derechos reservados.
