Mercados españoles abiertos en 3 hrs 40 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
83,47 +0,20 (+0,24%) Bitcoin EUR
60.239,47 -494,23 (-0,81%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00120000 | 2024-05-14 3:49PM EDT | 2024-05-17 | 67.87 | 69.45 | 70.30 | 0.00 | - | 25 | 26 | 332.81% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 69.70 | 70.60 | 0.00 | - | 1 | 3 | 114.16% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 63.51 | 69.75 | 70.65 | 0.00 | - | - | 1 | 96.58% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 69.95 | 70.85 | 0.00 | - | 1 | 0 | 90.82% |
| AAPL240621C00120000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 70.35 | 70.00 | 70.95 | -0.45 | -0.64% | 3 | 6,011 | 83.40% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 70.60 | 72.45 | 0.00 | - | 1 | 30 | 77.01% |
| AAPL240816C00120000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 69.57 | 71.05 | 72.35 | 0.00 | - | 25 | 84 | 65.80% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 71.60 | 73.40 | 0.00 | - | 2 | 681 | 61.50% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 72.10 | 74.45 | 0.00 | - | 5 | 115 | 59.89% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 72.60 | 73.60 | 0.00 | - | 58 | 8 | 54.27% |
| AAPL241220C00120000 | 2024-05-13 9:34AM EDT | 2024-12-20 | 68.70 | 73.15 | 74.25 | 0.00 | - | 1 | 293 | 52.30% |
| AAPL250117C00120000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 74.57 | 73.80 | 74.65 | 0.00 | - | 6 | 5,284 | 51.25% |
| AAPL250321C00120000 | 2024-05-13 1:26PM EDT | 2025-03-21 | 72.44 | 74.60 | 75.70 | 0.00 | - | 2 | 89 | 50.40% |
| AAPL250620C00120000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 77.27 | 76.15 | 78.25 | +0.27 | +0.35% | 1 | 1,157 | 50.69% |
| AAPL250919C00120000 | 2024-05-13 3:57PM EDT | 2025-09-19 | 78.40 | 77.45 | 79.85 | +3.46 | +4.62% | 1 | 85 | 49.12% |
| AAPL251219C00120000 | 2024-05-16 3:33PM EDT | 2025-12-19 | 79.57 | 77.80 | 81.60 | +4.34 | +5.77% | 2 | 591 | 48.36% |
| AAPL260116C00120000 | 2024-05-09 2:50PM EDT | 2026-01-16 | 75.00 | 79.70 | 81.90 | 0.00 | - | 23 | 373 | 47.77% |
| AAPL260618C00120000 | 2024-05-15 11:25AM EDT | 2026-06-18 | 83.05 | 81.50 | 84.40 | +0.68 | +0.83% | 1 | 520 | 46.61% |
| AAPL261218C00120000 | 2024-05-10 2:18PM EDT | 2026-12-18 | 78.65 | 83.15 | 86.85 | 0.00 | - | 1 | 158 | 45.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00120000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 9,913 | 50.00% |
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 897 | 96.88% |
| AAPL240531P00120000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 979 | 76.56% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 54.69% |
| AAPL240621P00120000 | 2024-05-16 1:15PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 41 | 11,153 | 53.52% |
| AAPL240719P00120000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,509 | 41.02% |
| AAPL240816P00120000 | 2024-05-15 10:04AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.09 | 0.00 | - | 6 | 606 | 38.77% |
| AAPL240920P00120000 | 2024-05-16 12:42PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 2 | 14,523 | 33.79% |
| AAPL241018P00120000 | 2024-05-16 9:39AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 363 | 32.47% |
| AAPL241115P00120000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 0.25 | 0.21 | 0.25 | 0.00 | - | 1 | 656 | 31.62% |
| AAPL241220P00120000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 0.30 | 0.28 | 0.33 | -0.05 | -14.29% | 5 | 4,832 | 30.25% |
| AAPL250117P00120000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.38 | 0.00 | - | 915 | 8,075 | 29.15% |
| AAPL250321P00120000 | 2024-05-16 10:17AM EDT | 2025-03-21 | 0.60 | 0.55 | 0.64 | 0.00 | - | 1 | 1,929 | 28.53% |
| AAPL250620P00120000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 1.00 | 0.98 | 1.08 | -0.03 | -2.91% | 133 | 2,385 | 27.86% |
| AAPL250919P00120000 | 2024-05-13 3:26PM EDT | 2025-09-19 | 1.58 | 1.37 | 1.52 | 0.00 | - | 52 | 576 | 27.14% |
| AAPL251219P00120000 | 2024-05-16 2:40PM EDT | 2025-12-19 | 1.91 | 1.84 | 2.07 | -0.01 | -0.52% | 2 | 4,320 | 26.89% |
| AAPL260116P00120000 | 2024-05-16 11:49AM EDT | 2026-01-16 | 2.03 | 1.94 | 2.15 | +0.03 | +1.50% | 323 | 1,864 | 26.53% |
| AAPL260618P00120000 | 2024-05-16 12:52PM EDT | 2026-06-18 | 2.75 | 2.71 | 2.92 | -0.06 | -2.14% | 7 | 1,024 | 25.77% |
| AAPL261218P00120000 | 2024-05-15 3:57PM EDT | 2026-12-18 | 3.60 | 3.40 | 3.80 | 0.00 | - | 1 | 654 | 25.01% |
© 2024 Yahoo. Todos los derechos reservados.