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
38.757,42 -162,84 (-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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00145000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 45.55 | 44.45 | 46.15 | 0.00 | - | 1 | 58 | 300.39% |
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 41.47 | 44.65 | 46.40 | 0.00 | - | 9 | 25 | 115.09% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 44.75 | 45.60 | 0.00 | - | 1 | 11 | 73.10% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 42.35 | 44.90 | 45.90 | 0.00 | - | 1 | 4 | 66.55% |
| AAPL240614C00145000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 46.40 | 45.00 | 46.00 | +5.30 | +12.90% | 2 | 1 | 59.96% |
| AAPL240621C00145000 | 2024-05-16 1:28PM EDT | 2024-06-21 | 45.95 | 45.20 | 46.35 | +0.17 | +0.37% | 11 | 4,298 | 58.11% |
| AAPL240719C00145000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 39.70 | 45.90 | 47.35 | 0.00 | - | 2 | 574 | 51.32% |
| AAPL240816C00145000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 41.62 | 46.65 | 48.35 | 0.00 | - | 1 | 528 | 52.67% |
| AAPL240920C00145000 | 2024-05-16 12:32PM EDT | 2024-09-20 | 48.41 | 47.35 | 48.45 | -0.12 | -0.25% | 1 | 1,072 | 45.26% |
| AAPL241018C00145000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 48.75 | 48.15 | 49.05 | 0.00 | - | 42 | 105 | 43.24% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 48.00 | 49.80 | 0.00 | - | 1 | 209 | 42.28% |
| AAPL241220C00145000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 50.35 | 49.95 | 50.65 | 0.00 | - | 1 | 229 | 41.20% |
| AAPL250117C00145000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 52.00 | 50.70 | 51.45 | +0.33 | +0.64% | 1 | 4,381 | 40.88% |
| AAPL250321C00145000 | 2024-05-15 12:27PM EDT | 2025-03-21 | 53.35 | 52.25 | 53.10 | +0.41 | +0.77% | 1 | 158 | 40.16% |
| AAPL250620C00145000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 55.40 | 54.60 | 55.45 | 0.00 | - | 2 | 597 | 39.67% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 28.83% |
| AAPL251219C00145000 | 2024-05-13 1:12PM EDT | 2025-12-19 | 56.60 | 57.80 | 59.80 | 0.00 | - | 71 | 642 | 39.25% |
| AAPL260116C00145000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 59.95 | 59.15 | 60.45 | -0.41 | -0.68% | 19 | 170 | 39.25% |
| AAPL260618C00145000 | 2024-05-16 2:38PM EDT | 2026-06-18 | 63.18 | 62.30 | 63.85 | -0.49 | -0.77% | 1 | 170 | 39.27% |
| AAPL261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 66.81 | 65.25 | 68.15 | 0.00 | - | 1 | 96 | 39.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00145000 | 2024-05-14 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 10,240 | 168.75% |
| AAPL240524P00145000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,258 | 64.06% |
| AAPL240531P00145000 | 2024-05-16 3:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 691 | 50.00% |
| AAPL240607P00145000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 262 | 42.97% |
| AAPL240614P00145000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 243 | 40.63% |
| AAPL240621P00145000 | 2024-05-16 2:41PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 57 | 15,962 | 37.21% |
| AAPL240628P00145000 | 2024-05-16 10:42AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.14 | +0.02 | +28.57% | 23 | 9 | 37.50% |
| AAPL240719P00145000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 0.10 | 0.11 | 0.13 | 0.00 | - | 4 | 3,777 | 30.37% |
| AAPL240816P00145000 | 2024-05-16 2:38PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 11 | 3,935 | 28.27% |
| AAPL240920P00145000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.38 | 0.37 | 0.42 | -0.01 | -2.56% | 4 | 21,105 | 26.20% |
| AAPL241018P00145000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 0.57 | 0.55 | 0.61 | -0.01 | -1.72% | 4 | 5,727 | 25.53% |
| AAPL241115P00145000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 0.87 | 0.87 | 0.91 | +0.02 | +2.35% | 3 | 600 | 25.62% |
| AAPL241220P00145000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 1.10 | 1.08 | 1.13 | -0.01 | -0.90% | 15 | 3,466 | 24.71% |
| AAPL250117P00145000 | 2024-05-15 3:35PM EDT | 2025-01-17 | 1.25 | 1.24 | 1.39 | -0.04 | -3.10% | 2 | 17,004 | 24.50% |
| AAPL250321P00145000 | 2024-05-16 3:30PM EDT | 2025-03-21 | 1.87 | 1.84 | 1.93 | -0.01 | -0.53% | 3 | 5,269 | 23.89% |
| AAPL250620P00145000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 2.85 | 2.76 | 2.92 | 0.00 | - | 13 | 4,252 | 23.79% |
| AAPL250919P00145000 | 2024-05-15 2:33PM EDT | 2025-09-19 | 3.65 | 3.60 | 3.80 | -0.05 | -1.35% | 5 | 362 | 23.45% |
| AAPL251219P00145000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 4.57 | 4.20 | 4.80 | 0.00 | - | 1 | 1,377 | 23.44% |
| AAPL260116P00145000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 4.72 | 4.55 | 4.90 | -0.03 | -0.63% | 3 | 1,967 | 23.07% |
| AAPL260618P00145000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 6.05 | 5.80 | 6.25 | -0.03 | -0.49% | 3 | 517 | 22.70% |
| AAPL261218P00145000 | 2024-05-16 10:15AM EDT | 2026-12-18 | 7.30 | 7.15 | 7.90 | +0.03 | +0.41% | 2 | 737 | 22.52% |
© 2024 Yahoo. Todos los derechos reservados.