Mercados españoles abiertos en 4 hrs 25 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.756,21 -164,05 (-0,42%) Dólar/Euro
1,0859 -0,0011 (-0,10%) Petróleo Brent
83,63 +0,36 (+0,43%) Bitcoin EUR
60.097,82 -704,80 (-1,16%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00125000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 62.70 | 64.45 | 65.35 | 0.00 | - | 3 | 3 | 325.00% |
| AAPL240524C00125000 | 2024-05-13 10:37AM EDT | 2024-05-24 | 61.20 | 63.60 | 65.45 | 0.00 | - | 1 | 3 | 162.21% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 64.75 | 65.75 | 0.00 | - | 1 | 1 | 91.02% |
| AAPL240621C00125000 | 2024-05-16 3:33PM EDT | 2024-06-21 | 65.47 | 65.00 | 66.00 | +0.47 | +0.72% | 1 | 1,524 | 77.59% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 65.60 | 67.05 | 0.00 | - | 2 | 493 | 69.24% |
| AAPL240816C00125000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 66.50 | 66.10 | 67.50 | 0.00 | - | 2 | 29 | 61.84% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 66.70 | 68.55 | 0.00 | - | 1 | 415 | 57.89% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 67.30 | 68.25 | 0.00 | - | 52 | 102 | 53.19% |
| AAPL241115C00125000 | 2024-05-16 12:26PM EDT | 2024-11-15 | 68.62 | 67.85 | 68.75 | +3.04 | +4.64% | 6 | 44 | 51.39% |
| AAPL241220C00125000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 68.70 | 68.50 | 69.45 | 0.00 | - | 1 | 111 | 51.58% |
| AAPL250117C00125000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 70.15 | 69.10 | 69.95 | 0.00 | - | 1 | 3,678 | 50.28% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 70.67 | 70.00 | 71.10 | 0.00 | - | 1 | 79 | 48.21% |
| AAPL250620C00125000 | 2024-05-15 2:05PM EDT | 2025-06-20 | 72.62 | 71.70 | 72.80 | +0.07 | +0.10% | 3 | 458 | 46.44% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 73.50 | 74.70 | 0.00 | - | 3 | 11 | 45.77% |
| AAPL251219C00125000 | 2024-05-16 12:26PM EDT | 2025-12-19 | 75.95 | 74.10 | 77.20 | +3.61 | +4.99% | 3 | 520 | 46.47% |
| AAPL260116C00125000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 76.00 | 75.55 | 77.00 | -0.40 | -0.52% | 16 | 455 | 45.05% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 77.40 | 80.35 | 0.00 | - | 33 | 339 | 45.25% |
| AAPL261218C00125000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 78.64 | 79.60 | 82.45 | 0.00 | - | 10 | 51 | 43.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00125000 | 2024-05-14 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,449 | 256.25% |
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 161 | 90.63% |
| AAPL240531P00125000 | 2024-05-15 12:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 76.56% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 62.89% |
| AAPL240614P00125000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 100 | 168 | 52.34% |
| AAPL240621P00125000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 8,730 | 51.76% |
| AAPL240719P00125000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,174 | 5,802 | 38.87% |
| AAPL240816P00125000 | 2024-05-16 11:49AM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 387 | 2,233 | 36.13% |
| AAPL240920P00125000 | 2024-05-14 10:31AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 11 | 2,515 | 32.42% |
| AAPL241018P00125000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.22 | +0.02 | +11.76% | 15 | 3,068 | 31.03% |
| AAPL241115P00125000 | 2024-05-15 3:38PM EDT | 2024-11-15 | 0.30 | 0.28 | 0.32 | 0.00 | - | 3 | 659 | 30.27% |
| AAPL241220P00125000 | 2024-05-16 2:49PM EDT | 2024-12-20 | 0.39 | 0.39 | 0.42 | -0.03 | -7.14% | 30 | 2,287 | 29.05% |
| AAPL250117P00125000 | 2024-05-16 2:33PM EDT | 2025-01-17 | 0.48 | 0.44 | 0.53 | 0.00 | - | 24 | 19,601 | 28.49% |
| AAPL250321P00125000 | 2024-05-16 10:13AM EDT | 2025-03-21 | 0.74 | 0.70 | 0.81 | -0.05 | -6.33% | 6 | 1,869 | 27.60% |
| AAPL250620P00125000 | 2024-05-16 2:40PM EDT | 2025-06-20 | 1.23 | 1.23 | 1.33 | -0.17 | -12.14% | 15 | 3,838 | 27.00% |
| AAPL250919P00125000 | 2024-05-15 1:40PM EDT | 2025-09-19 | 1.72 | 1.68 | 1.80 | 0.00 | - | 4 | 195 | 26.22% |
| AAPL251219P00125000 | 2024-05-13 3:45PM EDT | 2025-12-19 | 2.49 | 2.17 | 2.44 | 0.00 | - | 2 | 1,660 | 26.07% |
| AAPL260116P00125000 | 2024-05-16 2:19PM EDT | 2026-01-16 | 2.40 | 2.35 | 2.55 | +0.05 | +2.13% | 4 | 2,203 | 25.78% |
| AAPL260618P00125000 | 2024-05-15 3:26PM EDT | 2026-06-18 | 3.28 | 3.20 | 3.45 | 0.00 | - | 1 | 560 | 25.17% |
| AAPL261218P00125000 | 2024-05-15 3:25PM EDT | 2026-12-18 | 4.15 | 4.00 | 4.85 | 0.00 | - | 5 | 916 | 25.21% |
© 2024 Yahoo. Todos los derechos reservados.