Mercados españoles abiertos en 3 hrs 40 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
83,47 +0,20 (+0,24%) Bitcoin EUR
60.239,47 -494,23 (-0,81%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00175000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 14.85 | 14.50 | 15.40 | +0.03 | +0.20% | 3,342 | 32,596 | 85.35% |
| AAPL240524C00175000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 15.30 | 14.95 | 16.65 | -0.10 | -0.65% | 155 | 4,198 | 50.56% |
| AAPL240531C00175000 | 2024-05-16 3:32PM EDT | 2024-05-31 | 15.24 | 14.90 | 16.50 | -0.13 | -0.85% | 64 | 2,513 | 44.65% |
| AAPL240607C00175000 | 2024-05-16 3:32PM EDT | 2024-06-07 | 15.55 | 15.40 | 17.50 | +0.15 | +0.97% | 69 | 887 | 44.70% |
| AAPL240614C00175000 | 2024-05-16 3:24PM EDT | 2024-06-14 | 16.15 | 14.80 | 16.25 | +0.08 | +0.50% | 31 | 224 | 30.24% |
| AAPL240621C00175000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 16.49 | 16.25 | 16.80 | +0.16 | +0.98% | 426 | 32,088 | 30.75% |
| AAPL240628C00175000 | 2024-05-16 10:32AM EDT | 2024-06-28 | 16.80 | 16.40 | 16.90 | -0.05 | -0.30% | 36 | 41 | 28.70% |
| AAPL240719C00175000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 17.80 | 17.45 | 18.00 | -0.05 | -0.28% | 6,657 | 13,263 | 28.32% |
| AAPL240816C00175000 | 2024-05-16 3:50PM EDT | 2024-08-16 | 19.40 | 18.95 | 19.90 | +0.05 | +0.26% | 186 | 6,304 | 29.90% |
| AAPL240920C00175000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 20.70 | 20.65 | 21.00 | -0.40 | -1.90% | 80 | 14,334 | 28.38% |
| AAPL241018C00175000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 22.25 | 21.95 | 23.50 | -0.22 | -0.98% | 13 | 2,580 | 31.53% |
| AAPL241115C00175000 | 2024-05-16 11:23AM EDT | 2024-11-15 | 23.60 | 23.50 | 25.45 | +0.15 | +0.64% | 1 | 908 | 33.09% |
| AAPL241220C00175000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 25.00 | 24.85 | 25.90 | -0.35 | -1.38% | 4 | 5,579 | 31.17% |
| AAPL250117C00175000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 26.25 | 25.95 | 26.50 | -0.10 | -0.38% | 31 | 10,239 | 30.41% |
| AAPL250321C00175000 | 2024-05-16 1:42PM EDT | 2025-03-21 | 28.85 | 28.40 | 29.20 | +0.01 | +0.03% | 19 | 1,380 | 31.40% |
| AAPL250620C00175000 | 2024-05-16 12:03PM EDT | 2025-06-20 | 32.23 | 31.85 | 32.60 | -0.12 | -0.37% | 7 | 2,808 | 32.27% |
| AAPL250919C00175000 | 2024-05-15 2:50PM EDT | 2025-09-19 | 35.26 | 34.90 | 35.55 | 0.00 | - | 3 | 320 | 32.77% |
| AAPL251219C00175000 | 2024-05-15 3:02PM EDT | 2025-12-19 | 38.26 | 36.35 | 38.90 | +0.36 | +0.95% | 1 | 2,053 | 33.90% |
| AAPL260116C00175000 | 2024-05-16 3:51PM EDT | 2026-01-16 | 38.60 | 38.40 | 40.00 | -0.40 | -1.03% | 14 | 3,096 | 34.33% |
| AAPL260618C00175000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 43.25 | 42.15 | 43.40 | +0.15 | +0.35% | 1 | 646 | 34.07% |
| AAPL261218C00175000 | 2024-05-16 11:11AM EDT | 2026-12-18 | 47.57 | 46.00 | 48.00 | +0.71 | +1.52% | 17 | 436 | 34.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00175000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 940 | 40,822 | 64.06% |
| AAPL240524P00175000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 926 | 5,794 | 27.34% |
| AAPL240531P00175000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 533 | 13,970 | 22.71% |
| AAPL240607P00175000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 223 | 3,783 | 20.41% |
| AAPL240614P00175000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.46 | 0.44 | 0.46 | -0.01 | -2.13% | 426 | 1,063 | 21.51% |
| AAPL240621P00175000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.54 | -0.04 | -6.90% | 1,105 | 51,674 | 20.14% |
| AAPL240628P00175000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 0.63 | 0.59 | 0.65 | -0.02 | -3.08% | 328 | 614 | 19.41% |
| AAPL240719P00175000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.04 | -0.03 | -2.86% | 8,066 | 20,057 | 18.35% |
| AAPL240816P00175000 | 2024-05-16 3:14PM EDT | 2024-08-16 | 2.02 | 1.97 | 2.07 | +0.01 | +0.50% | 108 | 4,597 | 19.67% |
| AAPL240920P00175000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 2.73 | 2.71 | 2.81 | -0.03 | -1.09% | 1,406 | 31,764 | 19.07% |
| AAPL241018P00175000 | 2024-05-16 3:58PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | 0.00 | - | 45 | 4,228 | 18.98% |
| AAPL241115P00175000 | 2024-05-16 2:26PM EDT | 2024-11-15 | 4.37 | 4.35 | 4.50 | 0.00 | - | 362 | 1,943 | 19.94% |
| AAPL241220P00175000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 4.99 | 4.90 | 5.10 | -0.01 | -0.20% | 127 | 4,870 | 19.52% |
| AAPL250117P00175000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 5.43 | 5.40 | 5.60 | -0.07 | -1.27% | 47 | 18,208 | 19.34% |
| AAPL250321P00175000 | 2024-05-15 3:53PM EDT | 2025-03-21 | 6.77 | 6.65 | 6.90 | 0.00 | - | 58 | 1,984 | 19.45% |
| AAPL250620P00175000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 8.53 | 8.40 | 8.70 | -0.08 | -0.93% | 202 | 4,163 | 19.70% |
| AAPL250919P00175000 | 2024-05-16 3:52PM EDT | 2025-09-19 | 9.93 | 9.80 | 10.30 | +0.03 | +0.30% | 46 | 874 | 19.83% |
| AAPL251219P00175000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 11.23 | 11.10 | 11.70 | +0.03 | +0.27% | 243 | 7,784 | 19.84% |
| AAPL260116P00175000 | 2024-05-16 3:49PM EDT | 2026-01-16 | 11.59 | 11.40 | 11.80 | -0.06 | -0.52% | 248 | 2,134 | 19.50% |
| AAPL260618P00175000 | 2024-05-15 11:25AM EDT | 2026-06-18 | 13.50 | 13.15 | 13.85 | 0.00 | - | 77 | 1,408 | 19.50% |
| AAPL261218P00175000 | 2024-05-16 10:36AM EDT | 2026-12-18 | 15.17 | 14.90 | 16.25 | -0.03 | -0.20% | 1 | 430 | 19.66% |
© 2024 Yahoo. Todos los derechos reservados.