Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.749,46 -170,80 (-0,44%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,58 +0,31 (+0,37%) Bitcoin EUR
60.313,84 -353,00 (-0,58%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00150000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 39.88 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AAPL240524C00150000 | 2024-05-16 11:13AM EDT | 2024-05-24 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-05-16 9:38AM EDT | 2024-05-31 | 41.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00150000 | 2024-05-16 12:03PM EDT | 2024-06-14 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 41.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240719C00150000 | 2024-05-16 3:27PM EDT | 2024-07-19 | 41.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-05-16 3:27PM EDT | 2024-08-16 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 44.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00150000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 46.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-05-16 11:29AM EDT | 2025-01-17 | 46.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321C00150000 | 2024-05-16 11:02AM EDT | 2025-03-21 | 48.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250919C00150000 | 2024-05-15 2:20PM EDT | 2025-09-19 | 53.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-05-16 3:51PM EDT | 2025-12-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-05-16 1:51PM EDT | 2026-01-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-05-16 2:36PM EDT | 2026-06-18 | 59.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-05-16 2:38PM EDT | 2026-12-18 | 63.08 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00150000 | 2024-05-16 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AAPL240524P00150000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAPL240531P00150000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240607P00150000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240614P00150000 | 2024-05-16 2:21PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL240621P00150000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| AAPL240628P00150000 | 2024-05-16 11:20AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240719P00150000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240816P00150000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAPL240920P00150000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| AAPL241018P00150000 | 2024-05-16 3:12PM EDT | 2024-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL241115P00150000 | 2024-05-16 1:25PM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| AAPL241220P00150000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL250117P00150000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL250321P00150000 | 2024-05-16 3:43PM EDT | 2025-03-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250620P00150000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250919P00150000 | 2024-05-16 3:56PM EDT | 2025-09-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL251219P00150000 | 2024-05-16 11:18AM EDT | 2025-12-19 | 5.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL260116P00150000 | 2024-05-16 2:26PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL260618P00150000 | 2024-05-15 11:21AM EDT | 2026-06-18 | 6.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL261218P00150000 | 2024-05-16 3:23PM EDT | 2026-12-18 | 8.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.