Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.626,34 +133,21 (+0,52%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00085000 | 2023-09-11 9:45AM EDT | 2023-10-06 | 93.72 | 85.20 | 88.35 | 0.00 | - | 1 | 1 | 295.12% |
| AAPL231020C00085000 | 2023-09-21 2:13PM EDT | 2023-10-20 | 90.35 | 85.40 | 88.50 | 0.00 | - | 2 | 775 | 169.73% |
| AAPL231117C00085000 | 2023-09-06 2:03PM EDT | 2023-11-17 | 98.45 | 85.75 | 88.85 | 0.00 | - | 33 | 42 | 118.16% |
| AAPL231215C00085000 | 2023-09-20 3:57PM EDT | 2023-12-15 | 91.70 | 86.10 | 89.10 | 0.00 | - | 8 | 152 | 98.88% |
| AAPL240119C00085000 | 2023-09-27 3:14PM EDT | 2024-01-19 | 87.30 | 86.65 | 90.00 | 0.00 | - | 5 | 460 | 90.16% |
| AAPL240216C00085000 | 2023-09-26 9:58AM EDT | 2024-02-16 | 89.91 | 86.35 | 89.55 | 0.00 | - | 1 | 6 | 76.89% |
| AAPL240315C00085000 | 2023-09-27 12:30PM EDT | 2024-03-15 | 87.15 | 86.55 | 90.30 | 0.00 | - | 4 | 254 | 74.34% |
| AAPL240419C00085000 | 2023-08-17 10:10AM EDT | 2024-04-19 | 93.16 | 91.20 | 94.10 | 0.00 | - | - | 1 | 92.48% |
| AAPL240621C00085000 | 2023-09-11 10:16AM EDT | 2024-06-21 | 96.15 | 87.60 | 91.45 | 0.00 | - | 2 | 1,095 | 65.64% |
| AAPL240920C00085000 | 2023-09-14 9:49AM EDT | 2024-09-20 | 94.50 | 88.70 | 92.55 | 0.00 | - | 1 | 30 | 61.59% |
| AAPL250117C00085000 | 2023-09-28 3:52PM EDT | 2025-01-17 | 91.55 | 90.20 | 94.05 | 0.00 | - | 1 | 477 | 58.57% |
| AAPL250620C00085000 | 2023-09-22 9:33AM EDT | 2025-06-20 | 96.80 | 91.75 | 95.65 | 0.00 | - | 50 | 204 | 55.28% |
| AAPL251219C00085000 | 2023-09-28 12:41PM EDT | 2025-12-19 | 95.74 | 93.40 | 97.30 | 0.00 | - | 20 | 291 | 52.48% |
| AAPL260116C00085000 | 2023-09-27 3:15PM EDT | 2026-01-16 | 94.83 | 93.00 | 98.00 | 0.00 | - | 14 | 14 | 51.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00085000 | 2023-09-28 3:33PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 168.75% |
| AAPL231020P00085000 | 2023-09-28 10:24AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,825 | 103.13% |
| AAPL231027P00085000 | 2023-09-27 10:00AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 88.28% |
| AAPL231103P00085000 | 2023-09-29 3:10PM EDT | 2023-11-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 4 | 78.91% |
| AAPL231117P00085000 | 2023-09-29 2:58PM EDT | 2023-11-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 967 | 69.53% |
| AAPL231215P00085000 | 2023-09-26 1:05PM EDT | 2023-12-15 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 906 | 59.96% |
| AAPL240119P00085000 | 2023-09-29 9:48AM EDT | 2024-01-19 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 4 | 4,492 | 51.86% |
| AAPL240216P00085000 | 2023-09-28 12:21PM EDT | 2024-02-16 | 0.17 | 0.14 | 0.17 | 0.00 | - | 2 | 8 | 50.29% |
| AAPL240315P00085000 | 2023-09-22 11:31AM EDT | 2024-03-15 | 0.18 | 0.11 | 0.23 | 0.00 | - | 5 | 716 | 48.49% |
| AAPL240419P00085000 | 2023-09-20 10:23AM EDT | 2024-04-19 | 0.21 | 0.26 | 0.29 | 0.00 | - | 1 | 333 | 45.65% |
| AAPL240621P00085000 | 2023-09-29 10:10AM EDT | 2024-06-21 | 0.44 | 0.42 | 0.52 | -0.07 | -13.73% | 2 | 1,639 | 43.77% |
| AAPL240920P00085000 | 2023-09-22 10:24AM EDT | 2024-09-20 | 0.60 | 0.62 | 0.70 | 0.00 | - | 200 | 389 | 39.82% |
| AAPL241220P00085000 | 2023-09-27 1:31PM EDT | 2024-12-20 | 1.01 | 0.87 | 1.10 | 0.00 | - | 1 | 586 | 38.81% |
| AAPL250117P00085000 | 2023-09-29 2:24PM EDT | 2025-01-17 | 1.00 | 0.93 | 1.22 | -0.12 | -10.71% | 4 | 1,394 | 38.46% |
| AAPL250620P00085000 | 2023-09-29 3:03PM EDT | 2025-06-20 | 1.40 | 0.32 | 2.55 | -0.17 | -10.83% | 1 | 2,116 | 39.72% |
| AAPL251219P00085000 | 2023-09-25 10:57AM EDT | 2025-12-19 | 1.81 | 0.81 | 3.05 | 0.00 | - | 4 | 359 | 36.69% |
| AAPL260116P00085000 | 2023-09-25 12:08PM EDT | 2026-01-16 | 1.55 | 0.00 | 3.15 | 0.00 | - | 7 | 84 | 36.40% |
© 2023 Yahoo. Todos los derechos reservados.
