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 01:04PM EDT. Mercado abierto.
Precio de ejercicio:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331C00085000 | 2023-03-16 12:46PM EDT | 2023-03-31 | 69.95 | 78.80 | 78.95 | 0.00 | - | - | 3 | 584.38% |
| AAPL230406C00085000 | 2023-03-29 10:06AM EDT | 2023-04-06 | 75.25 | 78.90 | 79.10 | 0.00 | - | 1 | 2 | 237.11% |
| AAPL230421C00085000 | 2023-03-31 12:18PM EDT | 2023-04-21 | 78.73 | 78.95 | 79.25 | +3.73 | +4.97% | 5 | 740 | 139.65% |
| AAPL230519C00085000 | 2023-03-16 1:04PM EDT | 2023-05-19 | 70.85 | 79.05 | 79.50 | 0.00 | - | 10 | 2,549 | 98.29% |
| AAPL230616C00085000 | 2023-03-31 9:34AM EDT | 2023-06-16 | 78.50 | 79.30 | 79.80 | +1.95 | +2.55% | 5 | 594 | 84.52% |
| AAPL230721C00085000 | 2023-03-30 11:04AM EDT | 2023-07-21 | 78.50 | 79.65 | 80.65 | 0.00 | - | 1 | 205 | 78.42% |
| AAPL230818C00085000 | 2023-03-16 11:00AM EDT | 2023-08-18 | 70.88 | 79.95 | 80.95 | 0.00 | - | 1 | 102 | 73.29% |
| AAPL230915C00085000 | 2023-03-22 3:53PM EDT | 2023-09-15 | 75.61 | 80.10 | 80.85 | 0.00 | - | 2 | 707 | 67.16% |
| AAPL231020C00085000 | 2023-03-03 3:15PM EDT | 2023-10-20 | 68.45 | 80.35 | 81.90 | 0.00 | - | 4 | 4 | 66.05% |
| AAPL231215C00085000 | 2023-02-08 4:46PM EDT | 2023-12-15 | 70.56 | 66.60 | 67.85 | 0.00 | - | 1 | 21 | 0.00% |
| AAPL240119C00085000 | 2023-03-23 1:16PM EDT | 2024-01-19 | 78.35 | 81.85 | 82.70 | 0.00 | - | 2 | 448 | 61.11% |
| AAPL240315C00085000 | 2023-01-23 10:32AM EDT | 2024-03-15 | 59.25 | 68.45 | 69.45 | 0.00 | - | 1 | 181 | 0.00% |
| AAPL240621C00085000 | 2023-03-17 10:58AM EDT | 2024-06-21 | 75.70 | 83.15 | 84.55 | 0.00 | - | 2 | 773 | 55.46% |
| AAPL240920C00085000 | 2023-01-26 1:40PM EDT | 2024-09-20 | 65.50 | 68.35 | 70.90 | 0.00 | - | - | 1 | 0.00% |
| AAPL250117C00085000 | 2023-03-31 11:49AM EDT | 2025-01-17 | 85.20 | 85.25 | 87.00 | +10.65 | +14.29% | 1 | 492 | 52.03% |
| AAPL250620C00085000 | 2023-03-21 9:48AM EDT | 2025-06-20 | 81.50 | 86.40 | 88.60 | 0.00 | - | 3 | 157 | 52.42% |
| AAPL251219C00085000 | 2023-03-22 10:33AM EDT | 2025-12-19 | 86.00 | 88.00 | 90.30 | 0.00 | - | 1 | 10 | 50.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230331P00085000 | 2023-03-20 10:44AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 393.75% |
| AAPL230414P00085000 | 2023-03-14 11:39AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 107.81% |
| AAPL230421P00085000 | 2023-03-31 11:30AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 812 | 1,759 | 89.06% |
| AAPL230428P00085000 | 2023-03-17 2:09PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 82.81% |
| AAPL230519P00085000 | 2023-03-29 1:30PM EDT | 2023-05-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 361 | 1,524 | 65.63% |
| AAPL230616P00085000 | 2023-03-31 12:23PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 10 | 3,072 | 56.06% |
| AAPL230721P00085000 | 2023-03-23 1:54PM EDT | 2023-07-21 | 0.18 | 0.10 | 0.11 | 0.00 | - | 2 | 791 | 50.20% |
| AAPL230818P00085000 | 2023-03-30 9:31AM EDT | 2023-08-18 | 0.23 | 0.19 | 0.20 | 0.00 | - | 27 | 436 | 49.02% |
| AAPL230915P00085000 | 2023-03-30 12:12PM EDT | 2023-09-15 | 0.30 | 0.25 | 0.27 | 0.00 | - | 80 | 2,950 | 46.78% |
| AAPL231020P00085000 | 2023-03-31 12:04PM EDT | 2023-10-20 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 70 | 1,699 | 44.95% |
| AAPL231117P00085000 | 2023-03-31 11:27AM EDT | 2023-11-17 | 0.51 | 0.42 | 0.54 | +0.01 | +2.00% | 219 | 288 | 44.73% |
| AAPL231215P00085000 | 2023-03-29 10:15AM EDT | 2023-12-15 | 0.65 | 0.51 | 0.65 | -0.07 | -9.72% | 5 | 822 | 43.70% |
| AAPL240119P00085000 | 2023-03-28 9:42AM EDT | 2024-01-19 | 0.95 | 0.64 | 0.77 | 0.00 | - | 5 | 4,422 | 42.36% |
| AAPL240315P00085000 | 2023-03-30 2:42PM EDT | 2024-03-15 | 0.95 | 0.90 | 1.11 | -0.03 | -3.06% | 10 | 654 | 41.80% |
| AAPL240621P00085000 | 2023-03-30 2:14PM EDT | 2024-06-21 | 1.41 | 1.12 | 1.53 | 0.00 | - | 2 | 1,281 | 39.66% |
| AAPL240920P00085000 | 2023-03-27 2:00PM EDT | 2024-09-20 | 1.92 | 1.60 | 1.91 | 0.00 | - | 6 | 37 | 38.12% |
| AAPL241220P00085000 | 2023-03-31 10:10AM EDT | 2024-12-20 | 2.09 | 1.87 | 2.18 | -0.28 | -11.81% | 1 | 174 | 36.44% |
| AAPL250117P00085000 | 2023-03-31 11:31AM EDT | 2025-01-17 | 2.20 | 2.08 | 2.37 | -0.27 | -10.93% | 2 | 939 | 36.44% |
| AAPL250620P00085000 | 2023-03-27 3:30PM EDT | 2025-06-20 | 2.95 | 2.32 | 2.87 | 0.00 | - | 10 | 1,043 | 34.53% |
| AAPL251219P00085000 | 2023-03-23 3:52PM EDT | 2025-12-19 | 3.67 | 3.30 | 3.60 | 0.00 | - | 11 | 19 | 33.29% |
© 2023 Yahoo. Todos los derechos reservados.
