Mercados españoles abiertos en 1 hr 37 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.726,95 -193,31 (-0,50%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.347,88 -295,07 (-0,49%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00130000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 57.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240524C00130000 | 2024-05-15 11:25AM EDT | 2024-05-24 | 60.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00130000 | 2024-05-15 11:25AM EDT | 2024-05-31 | 60.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607C00130000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00130000 | 2024-05-16 12:42PM EDT | 2024-06-21 | 61.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240719C00130000 | 2024-05-16 12:41PM EDT | 2024-07-19 | 61.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00130000 | 2024-05-16 11:44AM EDT | 2024-08-16 | 61.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00130000 | 2024-05-16 12:42PM EDT | 2024-09-20 | 62.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241115C00130000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-05-16 9:43AM EDT | 2025-01-17 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00130000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 59.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250620C00130000 | 2024-05-16 12:13PM EDT | 2025-06-20 | 68.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00130000 | 2024-05-03 9:43AM EDT | 2025-09-19 | 64.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 71.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00130000 | 2024-05-16 1:41PM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00130000 | 2024-05-16 3:30PM EDT | 2026-06-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 74.80 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00130000 | 2024-05-16 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00130000 | 2024-05-08 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240607P00130000 | 2024-05-14 10:03AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240614P00130000 | 2024-05-14 10:20AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00130000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.11 | 0.00 | - | 6 | 6 | 48.93% |
| AAPL240719P00130000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| AAPL240816P00130000 | 2024-05-16 11:13AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL240920P00130000 | 2024-05-16 1:41PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL241018P00130000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241115P00130000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-05-16 3:03PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL250117P00130000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL250321P00130000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250620P00130000 | 2024-05-16 2:45PM EDT | 2025-06-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL250919P00130000 | 2024-05-15 1:29PM EDT | 2025-09-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00130000 | 2024-05-15 1:51PM EDT | 2025-12-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL260116P00130000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260618P00130000 | 2024-05-15 9:56AM EDT | 2026-06-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-05-16 12:35PM EDT | 2026-12-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.