Mercados españoles abiertos en 11 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,78 +0,51 (+0,61%) Bitcoin EUR
60.697,62 -36,98 (-0,06%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00160000 | 2024-05-16 3:44PM EDT | 2024-05-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240524C00160000 | 2024-05-15 11:31AM EDT | 2024-05-24 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00160000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00160000 | 2024-05-16 2:35PM EDT | 2024-06-07 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00160000 | 2024-05-16 9:34AM EDT | 2024-06-14 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00160000 | 2024-05-16 3:16PM EDT | 2024-06-21 | 30.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240719C00160000 | 2024-05-16 12:10PM EDT | 2024-07-19 | 31.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL240816C00160000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00160000 | 2024-05-16 2:06PM EDT | 2024-09-20 | 33.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-05-16 11:37AM EDT | 2024-10-18 | 35.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL241115C00160000 | 2024-05-16 12:27PM EDT | 2024-11-15 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-05-16 10:45AM EDT | 2024-12-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-05-16 3:20PM EDT | 2025-01-17 | 37.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250321C00160000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 40.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00160000 | 2024-05-16 12:09PM EDT | 2025-06-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250919C00160000 | 2024-05-16 3:53PM EDT | 2025-09-19 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-05-16 11:04AM EDT | 2025-12-19 | 49.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260116C00160000 | 2024-05-16 2:25PM EDT | 2026-01-16 | 48.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-05-15 3:52PM EDT | 2026-06-18 | 53.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-05-16 3:27PM EDT | 2026-12-18 | 56.23 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00160000 | 2024-05-16 1:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240524P00160000 | 2024-05-16 2:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240531P00160000 | 2024-05-16 2:08PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AAPL240607P00160000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL240614P00160000 | 2024-05-16 2:21PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL240621P00160000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| AAPL240628P00160000 | 2024-05-16 12:50PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240719P00160000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AAPL240816P00160000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 6.25% |
| AAPL240920P00160000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 6.25% |
| AAPL241018P00160000 | 2024-05-16 3:12PM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL241115P00160000 | 2024-05-16 3:28PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| AAPL241220P00160000 | 2024-05-16 2:41PM EDT | 2024-12-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL250117P00160000 | 2024-05-16 2:37PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AAPL250321P00160000 | 2024-05-16 1:41PM EDT | 2025-03-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL250620P00160000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL250919P00160000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00160000 | 2024-05-16 11:04AM EDT | 2025-12-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL260116P00160000 | 2024-05-16 2:24PM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618P00160000 | 2024-05-15 2:07PM EDT | 2026-06-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL261218P00160000 | 2024-05-16 2:24PM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.