Mercados españoles abiertos en 2 hrs 49 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.822,90 -97,36 (-0,25%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.398,22 -375,96 (-0,62%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-05-15 10:41AM EDT | 2024-05-17 | 74.95 | 74.45 | 75.35 | 0.00 | - | 2 | 5 | 384.38% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 74.60 | 76.35 | 0.00 | - | - | 0 | 191.02% |
| AAPL240621C00115000 | 2024-05-15 10:04AM EDT | 2024-06-21 | 75.00 | 74.95 | 76.10 | 0.00 | - | 1 | 1,617 | 91.31% |
| AAPL240719C00115000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 76.02 | 75.50 | 77.40 | -0.14 | -0.18% | 2 | 2,535 | 81.96% |
| AAPL240816C00115000 | 2024-05-16 12:59PM EDT | 2024-08-16 | 76.90 | 75.95 | 77.40 | +2.63 | +3.54% | 1 | 12 | 70.53% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 76.45 | 78.65 | 0.00 | - | 1 | 416 | 66.35% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 76.95 | 79.45 | 0.00 | - | 6 | 33 | 63.79% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 77.35 | 79.45 | 0.00 | - | 1 | 1 | 59.70% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 78.00 | 79.00 | 0.00 | - | 4 | 804 | 55.15% |
| AAPL250117C00115000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 76.19 | 78.55 | 79.40 | 0.00 | - | 10 | 1,169 | 53.87% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 79.20 | 80.40 | 0.00 | - | 1 | 14 | 50.92% |
| AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 80.55 | 81.90 | 0.00 | - | 3 | 527 | 50.57% |
| AAPL250919C00115000 | 2024-05-13 12:47PM EDT | 2025-09-19 | 80.00 | 81.80 | 83.35 | 0.00 | - | 3 | 11 | 48.99% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 82.40 | 85.15 | 0.00 | - | 11 | 325 | 48.62% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 83.40 | 85.35 | 0.00 | - | 1 | 160 | 47.87% |
| AAPL260618C00115000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 86.00 | 85.45 | 87.65 | +3.00 | +3.61% | 1 | 169 | 46.64% |
| AAPL261218C00115000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 85.30 | 86.90 | 90.50 | 0.00 | - | 1 | 43 | 45.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00115000 | 2024-05-14 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 472 | 300.00% |
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 230 | 106.25% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 93.36% |
| AAPL240607P00115000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 74.22% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 61.72% |
| AAPL240621P00115000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 4,987 | 59.38% |
| AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 540 | 44.53% |
| AAPL240816P00115000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 3 | 315 | 40.72% |
| AAPL240920P00115000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.09 | 0.00 | - | 2 | 7,048 | 35.74% |
| AAPL241018P00115000 | 2024-05-15 12:43PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.14 | -0.01 | -9.09% | 5 | 198 | 34.23% |
| AAPL241115P00115000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 226 | 32.86% |
| AAPL241220P00115000 | 2024-05-16 2:09PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.26 | -0.02 | -8.33% | 5 | 1,566 | 31.52% |
| AAPL250117P00115000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 0.30 | 0.26 | 0.31 | 0.00 | - | 39 | 5,481 | 30.49% |
| AAPL250321P00115000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 0.44 | 0.42 | 0.50 | -0.02 | -4.35% | 4 | 2,631 | 29.44% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.77 | 0.88 | 0.00 | - | 23 | 1,949 | 28.77% |
| AAPL250919P00115000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 1.14 | 1.10 | 1.26 | -0.32 | -21.92% | 1 | 392 | 28.00% |
| AAPL251219P00115000 | 2024-05-16 1:39PM EDT | 2025-12-19 | 1.54 | 1.36 | 1.80 | -0.23 | -12.99% | 1 | 857 | 27.92% |
| AAPL260116P00115000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 1.74 | 1.59 | 1.81 | 0.00 | - | 60 | 421 | 27.31% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 2.27 | 2.51 | 0.00 | - | 14 | 237 | 26.54% |
| AAPL261218P00115000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 3.33 | 2.88 | 3.65 | 0.00 | - | 1 | 580 | 26.48% |
© 2024 Yahoo. Todos los derechos reservados.