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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00135000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 55.00 | 54.40 | 55.30 | 0.00 | - | 1 | 4 | 225.00% |
| AAPL240524C00135000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 52.98 | 54.60 | 56.40 | 0.00 | - | 3 | 4 | 138.67% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 54.75 | 55.60 | 0.00 | - | 2 | 4 | 89.36% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 51.97 | 54.85 | 55.85 | 0.00 | - | 1 | 1 | 79.54% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 50.78 | 55.00 | 56.00 | 0.00 | - | 1 | 3 | 72.85% |
| AAPL240621C00135000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 56.40 | 55.10 | 56.25 | +0.40 | +0.71% | 3 | 3,779 | 68.63% |
| AAPL240719C00135000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 51.82 | 55.75 | 57.20 | 0.00 | - | 1 | 70 | 60.21% |
| AAPL240816C00135000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 56.69 | 56.30 | 57.75 | 0.00 | - | 1 | 198 | 54.24% |
| AAPL240920C00135000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 57.50 | 57.00 | 58.20 | 0.00 | - | 1 | 356 | 52.43% |
| AAPL241018C00135000 | 2024-05-15 10:20AM EDT | 2024-10-18 | 58.00 | 57.65 | 58.65 | 0.00 | - | 1 | 50 | 49.42% |
| AAPL241115C00135000 | 2024-05-13 3:18PM EDT | 2024-11-15 | 56.05 | 58.35 | 59.20 | 0.00 | - | 2 | 420 | 47.58% |
| AAPL241220C00135000 | 2024-05-13 10:10AM EDT | 2024-12-20 | 55.08 | 58.90 | 60.00 | 0.00 | - | 1 | 417 | 46.26% |
| AAPL250117C00135000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 60.25 | 59.65 | 61.00 | -0.75 | -1.23% | 10 | 8,730 | 46.52% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 59.00 | 61.00 | 62.05 | 0.00 | - | 2 | 84 | 44.15% |
| AAPL250620C00135000 | 2024-05-14 12:09PM EDT | 2025-06-20 | 60.98 | 63.05 | 64.05 | 0.00 | - | 51 | 546 | 43.01% |
| AAPL250919C00135000 | 2024-05-10 12:14PM EDT | 2025-09-19 | 58.74 | 64.65 | 66.80 | 0.00 | - | 1 | 50 | 43.74% |
| AAPL251219C00135000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 67.67 | 65.80 | 68.30 | +3.82 | +5.98% | 3 | 1,194 | 42.55% |
| AAPL260116C00135000 | 2024-05-16 3:32PM EDT | 2026-01-16 | 67.65 | 67.25 | 68.70 | -0.57 | -0.84% | 31 | 272 | 42.18% |
| AAPL260618C00135000 | 2024-05-15 2:59PM EDT | 2026-06-18 | 70.65 | 70.00 | 71.35 | 0.00 | - | 1 | 436 | 41.28% |
| AAPL261218C00135000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 73.49 | 72.20 | 74.90 | 0.00 | - | 2 | 506 | 41.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,449 | 50.00% |
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 691 | 75.00% |
| AAPL240531P00135000 | 2024-05-15 10:59AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 63.28% |
| AAPL240607P00135000 | 2024-05-15 11:31AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 94 | 51.17% |
| AAPL240614P00135000 | 2024-05-15 9:42AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 864 | 46.48% |
| AAPL240621P00135000 | 2024-05-16 2:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 108 | 13,711 | 42.97% |
| AAPL240719P00135000 | 2024-05-16 1:08PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 20 | 1,312 | 35.06% |
| AAPL240816P00135000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 3 | 3,342 | 31.84% |
| AAPL240920P00135000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 57 | 6,623 | 28.66% |
| AAPL241018P00135000 | 2024-05-16 12:57PM EDT | 2024-10-18 | 0.32 | 0.30 | 0.36 | -0.01 | -3.03% | 1 | 3,699 | 28.15% |
| AAPL241115P00135000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 0.56 | 0.51 | 0.55 | 0.00 | - | 6 | 1,489 | 27.99% |
| AAPL241220P00135000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 0.66 | 0.66 | 0.70 | -0.03 | -4.35% | 18 | 2,976 | 26.89% |
| AAPL250117P00135000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.80 | 0.00 | - | 27 | 17,943 | 26.03% |
| AAPL250321P00135000 | 2024-05-16 3:36PM EDT | 2025-03-21 | 1.19 | 1.17 | 1.22 | -0.03 | -2.46% | 6 | 2,164 | 25.51% |
| AAPL250620P00135000 | 2024-05-16 11:50AM EDT | 2025-06-20 | 1.89 | 1.86 | 2.00 | -0.01 | -0.53% | 2 | 3,682 | 25.40% |
| AAPL250919P00135000 | 2024-05-15 2:58PM EDT | 2025-09-19 | 2.54 | 2.49 | 2.63 | 0.00 | - | 1 | 205 | 24.77% |
| AAPL251219P00135000 | 2024-05-13 3:17PM EDT | 2025-12-19 | 3.55 | 2.93 | 3.45 | 0.00 | - | 2 | 971 | 24.72% |
| AAPL260116P00135000 | 2024-05-15 9:31AM EDT | 2026-01-16 | 3.53 | 3.25 | 3.55 | 0.00 | - | 4 | 1,961 | 24.37% |
| AAPL260618P00135000 | 2024-05-16 10:49AM EDT | 2026-06-18 | 4.39 | 4.30 | 4.70 | -0.17 | -3.73% | 4 | 1,104 | 23.94% |
| AAPL261218P00135000 | 2024-05-15 10:02AM EDT | 2026-12-18 | 5.65 | 5.40 | 6.15 | 0.00 | - | 1 | 1,110 | 23.73% |
© 2024 Yahoo. Todos los derechos reservados.