Mercados españoles abiertos en 21 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0864 -0,0006 (-0,05%) Petróleo Brent
83,79 +0,52 (+0,62%) Bitcoin EUR
60.554,71 -178,49 (-0,29%)
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:100.00
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00100000 | 2024-05-15 12:26PM EDT | 2024-05-17 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 83.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00100000 | 2024-05-16 1:09PM EDT | 2024-06-21 | 90.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816C00100000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 91.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240920C00100000 | 2024-05-16 10:01AM EDT | 2024-09-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00100000 | 2024-05-16 10:17AM EDT | 2024-10-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-05-13 12:24PM EDT | 2024-12-20 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 93.40 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL250321C00100000 | 2024-05-15 10:40AM EDT | 2025-03-21 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00100000 | 2024-05-16 11:24AM EDT | 2025-06-20 | 95.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00100000 | 2024-05-10 10:10AM EDT | 2025-09-19 | 90.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00100000 | 2024-05-13 2:50PM EDT | 2025-12-19 | 94.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00100000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 97.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00100000 | 2024-05-15 2:36PM EDT | 2026-06-18 | 99.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00100000 | 2024-05-16 11:20AM EDT | 2026-12-18 | 100.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00100000 | 2024-05-14 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240531P00100000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240607P00100000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240621P00100000 | 2024-05-16 2:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| AAPL240719P00100000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240816P00100000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240920P00100000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018P00100000 | 2024-05-16 9:58AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241115P00100000 | 2024-05-15 1:27PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00100000 | 2024-05-15 12:20PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00100000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL250321P00100000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00100000 | 2024-05-16 3:24PM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250919P00100000 | 2024-05-16 10:19AM EDT | 2025-09-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00100000 | 2024-05-16 3:40PM EDT | 2025-12-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00100000 | 2024-05-16 11:29AM EDT | 2026-01-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00100000 | 2024-05-16 11:26AM EDT | 2026-06-18 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL261218P00100000 | 2024-05-16 1:19PM EDT | 2026-12-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.