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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00140000 | 2024-05-14 1:38PM EDT | 2024-05-17 | 46.91 | 49.45 | 50.25 | 0.00 | - | 1 | 154 | 203.13% |
| AAPL240524C00140000 | 2024-05-16 10:20AM EDT | 2024-05-24 | 50.80 | 49.65 | 50.45 | +3.10 | +6.50% | 2 | 14 | 102.73% |
| AAPL240531C00140000 | 2024-05-16 9:54AM EDT | 2024-05-31 | 51.20 | 49.80 | 50.65 | +8.31 | +19.38% | 5 | 28 | 83.11% |
| AAPL240614C00140000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 51.45 | 50.00 | 50.95 | +4.45 | +9.47% | 5 | 3 | 65.80% |
| AAPL240621C00140000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 50.77 | 50.20 | 51.25 | +0.23 | +0.46% | 10 | 2,986 | 63.38% |
| AAPL240719C00140000 | 2024-05-16 12:49PM EDT | 2024-07-19 | 51.85 | 50.80 | 52.10 | +3.50 | +7.24% | 2 | 183 | 54.87% |
| AAPL240816C00140000 | 2024-05-16 12:43PM EDT | 2024-08-16 | 52.33 | 51.40 | 52.80 | -0.17 | -0.32% | 5 | 393 | 50.22% |
| AAPL240920C00140000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 50.08 | 52.25 | 53.15 | 0.00 | - | 5 | 1,852 | 48.02% |
| AAPL241018C00140000 | 2024-05-14 3:04PM EDT | 2024-10-18 | 51.30 | 52.90 | 54.05 | 0.00 | - | 1 | 93 | 47.12% |
| AAPL241115C00140000 | 2024-05-15 10:50AM EDT | 2024-11-15 | 54.07 | 53.55 | 55.45 | 0.00 | - | 1 | 91 | 48.16% |
| AAPL241220C00140000 | 2024-05-16 12:36PM EDT | 2024-12-20 | 55.35 | 54.50 | 56.85 | +3.25 | +6.24% | 1 | 3,287 | 48.20% |
| AAPL250117C00140000 | 2024-05-16 12:32PM EDT | 2025-01-17 | 56.00 | 55.15 | 56.10 | 0.00 | - | 3 | 8,711 | 43.34% |
| AAPL250321C00140000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 54.28 | 56.60 | 59.00 | 0.00 | - | 5 | 294 | 45.41% |
| AAPL250620C00140000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 59.80 | 58.85 | 59.70 | +0.20 | +0.34% | 1 | 961 | 41.27% |
| AAPL250919C00140000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 58.83 | 60.75 | 61.75 | 0.00 | - | 2 | 53 | 40.74% |
| AAPL251219C00140000 | 2024-05-16 3:07PM EDT | 2025-12-19 | 63.15 | 61.90 | 64.15 | -0.31 | -0.49% | 2 | 1,569 | 41.06% |
| AAPL260116C00140000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 64.05 | 63.30 | 65.15 | +0.09 | +0.14% | 6 | 847 | 41.56% |
| AAPL260618C00140000 | 2024-05-16 3:02PM EDT | 2026-06-18 | 66.94 | 65.95 | 67.50 | -0.36 | -0.53% | 1 | 391 | 40.17% |
| AAPL261218C00140000 | 2024-05-15 2:59PM EDT | 2026-12-18 | 69.91 | 68.50 | 71.35 | 0.00 | - | 1 | 371 | 40.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00140000 | 2024-05-15 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,637 | 187.50% |
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,018 | 67.19% |
| AAPL240531P00140000 | 2024-05-16 10:45AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 386 | 52.34% |
| AAPL240607P00140000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 75 | 48.05% |
| AAPL240614P00140000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 14 | 1,178 | 43.36% |
| AAPL240621P00140000 | 2024-05-16 2:50PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 87 | 30,211 | 40.72% |
| AAPL240719P00140000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 65 | 3,839 | 32.62% |
| AAPL240816P00140000 | 2024-05-16 10:42AM EDT | 2024-08-16 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 2 | 7,189 | 30.08% |
| AAPL240920P00140000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.30 | 0.00 | - | 16 | 10,769 | 27.37% |
| AAPL241018P00140000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 0.45 | 0.41 | 0.47 | -0.07 | -13.46% | 8 | 4,063 | 26.84% |
| AAPL241115P00140000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 0.67 | 0.67 | 0.71 | +0.01 | +1.52% | 7 | 773 | 26.81% |
| AAPL241220P00140000 | 2024-05-16 1:14PM EDT | 2024-12-20 | 0.86 | 0.86 | 0.90 | -0.02 | -2.27% | 123 | 5,539 | 25.86% |
| AAPL250117P00140000 | 2024-05-16 12:43PM EDT | 2025-01-17 | 0.97 | 1.00 | 1.07 | -0.05 | -4.90% | 24 | 18,170 | 25.32% |
| AAPL250321P00140000 | 2024-05-16 3:37PM EDT | 2025-03-21 | 1.51 | 1.48 | 1.53 | +0.01 | +0.67% | 38 | 2,022 | 24.66% |
| AAPL250620P00140000 | 2024-05-16 12:28PM EDT | 2025-06-20 | 2.30 | 2.26 | 2.40 | -0.01 | -0.43% | 7 | 4,188 | 24.52% |
| AAPL250919P00140000 | 2024-05-15 2:57PM EDT | 2025-09-19 | 3.08 | 3.00 | 3.20 | 0.00 | - | 2 | 653 | 24.18% |
| AAPL251219P00140000 | 2024-05-15 2:57PM EDT | 2025-12-19 | 3.85 | 3.55 | 4.00 | 0.00 | - | 4 | 4,148 | 23.91% |
| AAPL260116P00140000 | 2024-05-16 11:42AM EDT | 2026-01-16 | 4.00 | 3.95 | 4.20 | -0.03 | -0.74% | 6 | 2,301 | 23.75% |
| AAPL260618P00140000 | 2024-05-15 3:50PM EDT | 2026-06-18 | 5.15 | 5.10 | 5.40 | -0.10 | -1.90% | 3 | 1,434 | 23.27% |
| AAPL261218P00140000 | 2024-05-16 2:51PM EDT | 2026-12-18 | 6.50 | 6.25 | 6.70 | +0.04 | +0.62% | 40 | 787 | 22.74% |
© 2024 Yahoo. Todos los derechos reservados.