Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0872 -0,0037 (-0,34%) Petróleo Brent
79,68 +0,41 (+0,52%) Oro
1.993,40 -4,30 (-0,22%) Bitcoin EUR
26.151,48 +157,14 (+0,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:03PM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230406C00075000 | 2023-03-27 2:50PM EDT | 2023-04-06 | 84.00 | 88.90 | 89.05 | 0.00 | - | 1 | 6 | 276.37% |
| AAPL230421C00075000 | 2023-03-30 2:38PM EDT | 2023-04-21 | 87.35 | 88.95 | 89.25 | 0.00 | - | 66 | 115 | 164.26% |
| AAPL230519C00075000 | 2023-03-23 1:49PM EDT | 2023-05-19 | 85.34 | 88.95 | 89.50 | 0.00 | - | 3 | 1,004 | 113.67% |
| AAPL230616C00075000 | 2023-03-30 11:49AM EDT | 2023-06-16 | 87.54 | 89.20 | 89.65 | 0.00 | - | 6 | 2,120 | 96.09% |
| AAPL230721C00075000 | 2023-03-03 11:12AM EDT | 2023-07-21 | 76.00 | 89.35 | 90.45 | 0.00 | - | 1 | 69 | 87.87% |
| AAPL230818C00075000 | 2023-03-06 11:47AM EDT | 2023-08-18 | 82.08 | 89.65 | 90.65 | 0.00 | - | 2 | 84 | 81.84% |
| AAPL230915C00075000 | 2023-03-23 2:40PM EDT | 2023-09-15 | 84.15 | 89.90 | 90.75 | 0.00 | - | 41 | 1,637 | 76.64% |
| AAPL231020C00075000 | 2023-03-16 9:49AM EDT | 2023-10-20 | 79.25 | 90.30 | 91.10 | 0.00 | - | 4 | 636 | 73.17% |
| AAPL231215C00075000 | 2023-03-29 3:46PM EDT | 2023-12-15 | 88.15 | 90.35 | 91.95 | 0.00 | - | 1 | 122 | 68.12% |
| AAPL240119C00075000 | 2023-03-30 10:44AM EDT | 2024-01-19 | 89.91 | 91.00 | 92.15 | 0.00 | - | 1 | 2,565 | 66.64% |
| AAPL240315C00075000 | 2023-03-30 10:44AM EDT | 2024-03-15 | 90.38 | 91.35 | 92.60 | 0.00 | - | 1 | 97 | 63.28% |
| AAPL240621C00075000 | 2023-03-27 2:25PM EDT | 2024-06-21 | 88.03 | 92.00 | 93.75 | 0.00 | - | 1 | 1,494 | 59.99% |
| AAPL250117C00075000 | 2023-03-20 3:59PM EDT | 2025-01-17 | 88.25 | 93.75 | 95.65 | 0.00 | - | 1 | 2,076 | 55.54% |
| AAPL250620C00075000 | 2023-03-14 10:44AM EDT | 2025-06-20 | 85.49 | 94.65 | 96.80 | 0.00 | - | 1 | 342 | 52.80% |
| AAPL251219C00075000 | 2023-03-23 9:54AM EDT | 2025-12-19 | 92.73 | 95.95 | 98.35 | 0.00 | - | 40 | 142 | 51.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00075000 | 2023-03-06 12:24PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 725 | 462.50% |
| AAPL230414P00075000 | 2023-03-13 12:15PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
| AAPL230421P00075000 | 2023-03-24 1:49PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 5,611 | 98.44% |
| AAPL230519P00075000 | 2023-03-30 3:07PM EDT | 2023-05-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 2,202 | 74.22% |
| AAPL230616P00075000 | 2023-03-31 12:39PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 2 | 7,548 | 62.89% |
| AAPL230721P00075000 | 2023-03-30 2:16PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 2,742 | 54.69% |
| AAPL230818P00075000 | 2023-03-28 2:36PM EDT | 2023-08-18 | 0.18 | 0.10 | 0.11 | 0.00 | - | 4 | 210 | 52.83% |
| AAPL230915P00075000 | 2023-03-29 3:50PM EDT | 2023-09-15 | 0.19 | 0.14 | 0.16 | 0.00 | - | 2 | 4,733 | 50.49% |
| AAPL231020P00075000 | 2023-03-27 2:25PM EDT | 2023-10-20 | 0.31 | 0.21 | 0.23 | 0.00 | - | 12 | 641 | 48.73% |
| AAPL231215P00075000 | 2023-03-31 10:49AM EDT | 2023-12-15 | 0.38 | 0.31 | 0.43 | -0.04 | -9.52% | 46 | 1,230 | 47.53% |
| AAPL240119P00075000 | 2023-03-31 11:37AM EDT | 2024-01-19 | 0.46 | 0.41 | 0.50 | -0.01 | -2.13% | 5 | 5,298 | 45.75% |
| AAPL240315P00075000 | 2023-03-30 2:57PM EDT | 2024-03-15 | 0.65 | 0.44 | 0.69 | 0.00 | - | 4 | 97 | 44.41% |
| AAPL240621P00075000 | 2023-03-31 12:47PM EDT | 2024-06-21 | 0.89 | 0.67 | 1.05 | +0.02 | +2.30% | 3 | 642 | 42.57% |
| AAPL240920P00075000 | 2023-03-09 11:44AM EDT | 2024-09-20 | 1.10 | 0.88 | 1.33 | 0.00 | - | 4 | 7 | 40.78% |
| AAPL241220P00075000 | 2023-03-24 2:15PM EDT | 2024-12-20 | 1.66 | 1.15 | 1.67 | 0.00 | - | 104 | 254 | 39.69% |
| AAPL250117P00075000 | 2023-03-30 11:18AM EDT | 2025-01-17 | 1.54 | 1.45 | 1.80 | 0.00 | - | 2 | 786 | 39.51% |
| AAPL250620P00075000 | 2023-03-20 11:53AM EDT | 2025-06-20 | 2.24 | 1.49 | 2.31 | 0.00 | - | 2 | 30 | 37.80% |
| AAPL251219P00075000 | 2023-03-30 10:22AM EDT | 2025-12-19 | 2.40 | 2.01 | 2.85 | 0.00 | - | 2 | 211 | 36.08% |
© 2023 Yahoo. Todos los derechos reservados.
