Mercados españoles abiertos en 21 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
1,0864 -0,0006 (-0,05%) Petróleo Brent
83,79 +0,52 (+0,62%) Bitcoin EUR
60.554,71 -178,49 (-0,29%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00165000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 24.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240524C00165000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 25.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-05-16 12:10PM EDT | 2024-05-31 | 25.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 25.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240614C00165000 | 2024-05-16 12:50PM EDT | 2024-06-14 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-16 3:27PM EDT | 2024-06-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-15 11:20AM EDT | 2024-06-28 | 26.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240719C00165000 | 2024-05-16 2:13PM EDT | 2024-07-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-16 2:23PM EDT | 2024-08-16 | 28.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-16 1:00PM EDT | 2024-10-18 | 30.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-16 3:18PM EDT | 2024-12-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-16 2:03PM EDT | 2025-01-17 | 33.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-05-16 10:38AM EDT | 2025-03-21 | 36.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-16 12:12PM EDT | 2025-06-20 | 39.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-05-15 1:36PM EDT | 2025-09-19 | 42.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-15 12:50PM EDT | 2025-12-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-16 2:45PM EDT | 2026-01-16 | 45.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-05-16 2:11PM EDT | 2026-06-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-16 3:27PM EDT | 2026-12-18 | 53.18 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00165000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| AAPL240524P00165000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| AAPL240531P00165000 | 2024-05-16 3:33PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL240607P00165000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL240614P00165000 | 2024-05-16 3:05PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240621P00165000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| AAPL240719P00165000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6,496 | 0 | 6.25% |
| AAPL240816P00165000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-16 3:06PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AAPL241018P00165000 | 2024-05-16 9:40AM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241115P00165000 | 2024-05-16 12:11PM EDT | 2024-11-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL241220P00165000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| AAPL250117P00165000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 3.44 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 3.13% |
| AAPL250321P00165000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-16 3:32PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250919P00165000 | 2024-05-15 3:05PM EDT | 2025-09-19 | 7.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219P00165000 | 2024-05-16 10:00AM EDT | 2025-12-19 | 8.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AAPL260116P00165000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 8.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL260618P00165000 | 2024-05-15 9:42AM EDT | 2026-06-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00165000 | 2024-05-16 9:55AM EDT | 2026-12-18 | 11.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.