Mercados españoles abiertos en 3 hrs 27 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.343,00 -439,49 (-0,72%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00110000 | 2024-05-14 2:19PM EDT | 2024-05-17 | 77.36 | 79.00 | 80.30 | 0.00 | - | 3 | 9 | 549.61% |
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 79.75 | 80.75 | 0.00 | - | 4 | 4 | 114.94% |
| AAPL240621C00110000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 80.64 | 79.95 | 80.85 | +7.04 | +9.57% | 5 | 3,261 | 94.78% |
| AAPL240719C00110000 | 2024-05-14 9:57AM EDT | 2024-07-19 | 78.41 | 80.45 | 81.75 | 0.00 | - | 2 | 1,097 | 83.28% |
| AAPL240816C00110000 | 2024-05-14 2:19PM EDT | 2024-08-16 | 78.90 | 80.85 | 82.30 | 0.00 | - | 3 | 23 | 74.66% |
| AAPL240920C00110000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 81.86 | 81.35 | 83.15 | +7.96 | +10.77% | 5 | 571 | 68.91% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 81.80 | 82.80 | 0.00 | - | 16 | 9 | 62.71% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 82.20 | 83.95 | 0.00 | - | - | 44 | 62.15% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 82.70 | 83.65 | 0.00 | - | 51 | 333 | 57.43% |
| AAPL250117C00110000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 84.01 | 82.00 | 84.15 | 0.00 | - | 1 | 1,279 | 53.60% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 84.00 | 85.95 | 0.00 | - | 1 | 38 | 54.99% |
| AAPL250620C00110000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 78.32 | 85.15 | 87.35 | 0.00 | - | 10 | 256 | 52.08% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 86.20 | 87.95 | 0.00 | - | 1 | 144 | 51.20% |
| AAPL251219C00110000 | 2024-05-14 9:35AM EDT | 2025-12-19 | 86.35 | 87.45 | 89.45 | 0.00 | - | 1 | 625 | 50.23% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 87.75 | 89.80 | 0.00 | - | 2 | 106 | 49.77% |
| AAPL260618C00110000 | 2024-05-10 9:35AM EDT | 2026-06-18 | 90.82 | 89.60 | 92.60 | +4.72 | +5.48% | 2 | 142 | 49.42% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 85.93 | 90.90 | 94.15 | 0.00 | - | 2 | 119 | 46.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00110000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,722 | 325.00% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 115.63% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 40 | 102.34% |
| AAPL240607P00110000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 80.47% |
| AAPL240621P00110000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 18 | 6,069 | 62.89% |
| AAPL240719P00110000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 149 | 586 | 48.05% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.06 | 0.00 | - | 4 | 498 | 43.16% |
| AAPL240920P00110000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1 | 2,352 | 38.09% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 800 | 36.23% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 760 | 34.33% |
| AAPL241220P00110000 | 2024-05-15 3:54PM EDT | 2024-12-20 | 0.18 | 0.15 | 0.20 | 0.00 | - | 9 | 1,082 | 32.72% |
| AAPL250117P00110000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 0.22 | 0.20 | 0.25 | 0.00 | - | 30 | 6,679 | 31.84% |
| AAPL250321P00110000 | 2024-05-16 2:12PM EDT | 2025-03-21 | 0.35 | 0.32 | 0.39 | -0.05 | -12.50% | 10 | 388 | 30.42% |
| AAPL250620P00110000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 0.64 | 0.62 | 0.66 | -0.08 | -11.11% | 11 | 1,639 | 29.30% |
| AAPL250919P00110000 | 2024-05-13 3:23PM EDT | 2025-09-19 | 1.06 | 0.89 | 1.02 | 0.00 | - | 151 | 315 | 28.77% |
| AAPL251219P00110000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 1.39 | 1.12 | 1.51 | 0.00 | - | 1 | 720 | 28.76% |
| AAPL260116P00110000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 1.40 | 1.32 | 1.51 | 0.00 | - | 102 | 638 | 28.10% |
| AAPL260618P00110000 | 2024-05-15 11:48AM EDT | 2026-06-18 | 1.98 | 1.89 | 2.11 | 0.00 | - | 9 | 1,380 | 27.20% |
| AAPL261218P00110000 | 2024-05-14 9:33AM EDT | 2026-12-18 | 2.79 | 2.51 | 2.84 | 0.00 | - | 1 | 406 | 26.39% |
© 2024 Yahoo. Todos los derechos reservados.