Mercados españoles abiertos en 1 hr 37 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.726,95 -193,31 (-0,50%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.347,88 -295,07 (-0,49%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 9.78 | 0.00 | 0.00 | 0.00 | - | 5,934 | 0 | 0.00% |
| AAPL240524C00180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 10.22 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| AAPL240531C00180000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 10.55 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 0.00% |
| AAPL240607C00180000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 10.83 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL240614C00180000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 11.65 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| AAPL240621C00180000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 0.00% |
| AAPL240628C00180000 | 2024-05-16 2:16PM EDT | 2024-06-28 | 12.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240719C00180000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,830 | 0 | 0.00% |
| AAPL240816C00180000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 15.22 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-05-16 3:40PM EDT | 2024-10-18 | 18.18 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AAPL241115C00180000 | 2024-05-16 3:19PM EDT | 2024-11-15 | 19.98 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 22.72 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAPL250321C00180000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-05-16 1:04PM EDT | 2025-06-20 | 29.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250919C00180000 | 2024-05-15 2:10PM EDT | 2025-09-19 | 32.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-05-16 11:34AM EDT | 2025-12-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-05-16 3:24PM EDT | 2026-01-16 | 35.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-05-16 2:32PM EDT | 2026-06-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-05-16 3:47PM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 25.00% |
| AAPL240524P00180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,697 | 0 | 6.25% |
| AAPL240531P00180000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 6.25% |
| AAPL240607P00180000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 6.25% |
| AAPL240614P00180000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| AAPL240621P00180000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,322 | 0 | 3.13% |
| AAPL240628P00180000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| AAPL240719P00180000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5,045 | 0 | 3.13% |
| AAPL240816P00180000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 3.13% |
| AAPL240920P00180000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 1.56% |
| AAPL241018P00180000 | 2024-05-16 3:53PM EDT | 2024-10-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| AAPL241115P00180000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 1.56% |
| AAPL241220P00180000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 6.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL250117P00180000 | 2024-05-16 1:11PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| AAPL250321P00180000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 8.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AAPL250620P00180000 | 2024-05-16 2:29PM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| AAPL250919P00180000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL251219P00180000 | 2024-05-16 12:37PM EDT | 2025-12-19 | 12.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL260116P00180000 | 2024-05-16 11:35AM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL260618P00180000 | 2024-05-16 12:29PM EDT | 2026-06-18 | 15.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AAPL261218P00180000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 17.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.