Mercados españoles abiertos en 3 hrs 22 min
S&P 500
4.337,44 +17,38 (+0,40%) Nasdaq
13.271,32 +59,51 (+0,45%) NIKKEI 225
32.379,85 -298,77 (-0,91%) Dólar/Euro
1,0589 -0,0006 (-0,05%) Petróleo Brent
93,03 -0,26 (-0,28%) Bitcoin EUR
24.921,25 +151,50 (+0,61%)
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:95.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00095000 | 2023-09-20 12:56PM EDT | 2023-10-20 | 83.10 | 80.85 | 81.85 | 0.00 | - | 1 | 628 | 113.97% |
| AAPL231027C00095000 | 2023-09-22 3:42PM EDT | 2023-10-27 | 80.95 | 80.90 | 82.25 | 0.00 | - | - | 1 | 111.04% |
| AAPL231117C00095000 | 2023-09-22 2:37PM EDT | 2023-11-17 | 80.75 | 81.70 | 81.95 | 0.00 | - | 4 | 37 | 92.87% |
| AAPL231215C00095000 | 2023-09-25 1:41PM EDT | 2023-12-15 | 82.25 | 81.95 | 82.60 | -0.80 | -0.96% | 1 | 479 | 82.62% |
| AAPL240119C00095000 | 2023-09-22 9:31AM EDT | 2024-01-19 | 80.90 | 82.45 | 83.05 | 0.00 | - | 20 | 3,260 | 74.37% |
| AAPL240216C00095000 | 2023-09-21 2:15PM EDT | 2024-02-16 | 82.01 | 82.85 | 83.50 | 0.00 | - | 1 | 2 | 70.48% |
| AAPL240315C00095000 | 2023-08-28 2:48PM EDT | 2024-03-15 | 87.80 | 83.05 | 84.00 | 0.00 | - | 1 | 108 | 67.07% |
| AAPL240419C00095000 | 2023-09-15 3:52PM EDT | 2024-04-19 | 82.85 | 83.10 | 85.15 | 0.00 | - | - | 1 | 64.83% |
| AAPL240621C00095000 | 2023-09-05 12:10PM EDT | 2024-06-21 | 98.65 | 84.70 | 85.55 | 0.00 | - | 1 | 2,061 | 61.62% |
| AAPL240920C00095000 | 2023-09-12 1:06PM EDT | 2024-09-20 | 87.60 | 86.05 | 86.60 | 0.00 | - | 1 | 14 | 57.82% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 2024-12-20 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 86.88% |
| AAPL250117C00095000 | 2023-09-22 9:31AM EDT | 2025-01-17 | 86.02 | 87.85 | 88.40 | 0.00 | - | 20 | 2,695 | 55.49% |
| AAPL250620C00095000 | 2023-09-13 2:32PM EDT | 2025-06-20 | 88.40 | 88.85 | 90.40 | 0.00 | - | 1 | 3,819 | 51.89% |
| AAPL251219C00095000 | 2023-09-06 12:50PM EDT | 2025-12-19 | 98.60 | 91.10 | 92.50 | 0.00 | - | 1 | 54 | 50.09% |
| AAPL260116C00095000 | 2023-09-25 1:05PM EDT | 2026-01-16 | 92.05 | 90.10 | 94.20 | +0.79 | +0.87% | 2 | 31 | 53.76% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00095000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,277 | 112.50% |
| AAPL231020P00095000 | 2023-09-25 11:57AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,288 | 75.00% |
| AAPL231027P00095000 | 2023-09-18 12:15PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 69.53% |
| AAPL231103P00095000 | 2023-09-25 10:40AM EDT | 2023-11-03 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 0 | 68.36% |
| AAPL231117P00095000 | 2023-09-25 10:50AM EDT | 2023-11-17 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 3 | 878 | 61.52% |
| AAPL231215P00095000 | 2023-09-25 2:22PM EDT | 2023-12-15 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 22 | 2,191 | 54.88% |
| AAPL240119P00095000 | 2023-09-25 10:30AM EDT | 2024-01-19 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 2 | 6,484 | 50.29% |
| AAPL240216P00095000 | 2023-09-21 10:03AM EDT | 2024-02-16 | 0.25 | 0.24 | 0.28 | 0.00 | - | 1 | 55 | 47.75% |
| AAPL240315P00095000 | 2023-09-20 10:23AM EDT | 2024-03-15 | 0.25 | 0.30 | 0.35 | 0.00 | - | 2 | 806 | 45.26% |
| AAPL240419P00095000 | 2023-09-20 10:53AM EDT | 2024-04-19 | 0.33 | 0.39 | 0.44 | 0.00 | - | 2 | 642 | 42.82% |
| AAPL240621P00095000 | 2023-09-20 11:06AM EDT | 2024-06-21 | 0.54 | 0.60 | 0.68 | 0.00 | - | 2 | 1,437 | 40.48% |
| AAPL240920P00095000 | 2023-09-25 2:37PM EDT | 2024-09-20 | 0.89 | 0.87 | 0.96 | -0.04 | -4.30% | 1 | 495 | 37.42% |
| AAPL241220P00095000 | 2023-09-25 3:02PM EDT | 2024-12-20 | 1.28 | 1.22 | 1.30 | +0.22 | +20.75% | 62 | 220 | 35.63% |
| AAPL250117P00095000 | 2023-09-21 1:12PM EDT | 2025-01-17 | 1.34 | 1.30 | 1.42 | 0.00 | - | 50 | 5,591 | 35.25% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 2025-06-20 | 1.90 | 1.67 | 2.13 | 0.00 | - | 378 | 665 | 33.75% |
| AAPL251219P00095000 | 2023-09-21 3:45PM EDT | 2025-12-19 | 2.48 | 2.27 | 2.67 | 0.00 | - | 6 | 298 | 31.53% |
| AAPL260116P00095000 | 2023-09-21 12:47PM EDT | 2026-01-16 | 2.62 | 2.31 | 2.94 | 0.00 | - | 6 | 31 | 31.82% |
© 2023 Yahoo. Todos los derechos reservados.
