Mercados españoles abiertos en 4 hrs 1 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
1,0859 -0,0011 (-0,10%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.239,06 -425,59 (-0,70%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00195000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 23,739 | 39,089 | 28.32% |
| AAPL240524C00195000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 12,452 | 23,238 | 16.43% |
| AAPL240531C00195000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.62 | 0.62 | 0.67 | -0.10 | -13.89% | 6,360 | 11,348 | 15.58% |
| AAPL240607C00195000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.05 | 1.03 | 1.10 | -0.02 | -1.87% | 10,205 | 10,909 | 15.92% |
| AAPL240614C00195000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 2.16 | 2.10 | 2.21 | -0.02 | -0.92% | 3,175 | 8,404 | 19.91% |
| AAPL240621C00195000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.36 | 2.33 | 2.40 | -0.09 | -3.67% | 4,755 | 56,957 | 18.74% |
| AAPL240628C00195000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 2.77 | 2.64 | 2.80 | 0.00 | - | 254 | 1,143 | 18.82% |
| AAPL240719C00195000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | -0.04 | -1.04% | 3,089 | 16,703 | 19.10% |
| AAPL240816C00195000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 6.07 | 5.95 | 6.05 | +0.12 | +2.02% | 10,007 | 59,449 | 21.75% |
| AAPL240920C00195000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 7.72 | 7.60 | 7.75 | -0.03 | -0.39% | 517 | 16,117 | 22.36% |
| AAPL241018C00195000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 9.10 | 8.95 | 9.20 | -0.05 | -0.55% | 114 | 2,457 | 23.20% |
| AAPL241115C00195000 | 2024-05-16 3:50PM EDT | 2024-11-15 | 11.05 | 10.85 | 11.50 | 0.00 | - | 330 | 4,413 | 25.65% |
| AAPL241220C00195000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 12.65 | 12.30 | 12.50 | +0.45 | +3.69% | 77 | 9,161 | 25.21% |
| AAPL250117C00195000 | 2024-05-16 3:16PM EDT | 2025-01-17 | 13.60 | 13.40 | 13.75 | 0.00 | - | 231 | 22,571 | 25.75% |
| AAPL250321C00195000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 16.43 | 16.20 | 16.50 | -0.34 | -2.03% | 33 | 3,776 | 26.92% |
| AAPL250620C00195000 | 2024-05-16 1:34PM EDT | 2025-06-20 | 20.30 | 19.90 | 20.40 | +0.01 | +0.05% | 115 | 3,445 | 28.58% |
| AAPL250919C00195000 | 2024-05-15 3:56PM EDT | 2025-09-19 | 23.34 | 23.10 | 23.45 | 0.00 | - | 25 | 451 | 29.27% |
| AAPL251219C00195000 | 2024-05-16 9:40AM EDT | 2025-12-19 | 26.67 | 25.85 | 27.00 | -0.05 | -0.19% | 3 | 2,116 | 30.62% |
| AAPL260116C00195000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 27.20 | 26.90 | 27.40 | +0.20 | +0.74% | 9 | 7,738 | 30.32% |
| AAPL260618C00195000 | 2024-05-16 12:37PM EDT | 2026-06-18 | 31.50 | 31.30 | 33.60 | -0.31 | -0.97% | 8 | 708 | 32.84% |
| AAPL261218C00195000 | 2024-05-16 2:52PM EDT | 2026-12-18 | 36.20 | 35.80 | 36.95 | -0.01 | -0.03% | 4 | 516 | 32.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00195000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 5.25 | 4.75 | 5.40 | -0.17 | -3.14% | 254 | 1,042 | 42.68% |
| AAPL240524P00195000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 5.07 | 5.10 | 5.50 | -0.33 | -6.11% | 385 | 3,208 | 16.75% |
| AAPL240531P00195000 | 2024-05-16 3:12PM EDT | 2024-05-31 | 5.44 | 5.25 | 5.65 | -0.16 | -2.86% | 164 | 818 | 13.87% |
| AAPL240607P00195000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 5.75 | 5.45 | 6.00 | +0.05 | +0.88% | 88 | 2,332 | 14.12% |
| AAPL240614P00195000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 6.50 | 6.35 | 6.70 | +0.05 | +0.78% | 119 | 188 | 16.36% |
| AAPL240621P00195000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 6.55 | 5.50 | 6.70 | -0.05 | -0.76% | 199 | 5,580 | 14.69% |
| AAPL240628P00195000 | 2024-05-16 2:44PM EDT | 2024-06-28 | 6.75 | 6.60 | 7.25 | -0.04 | -0.59% | 30 | 10 | 15.85% |
| AAPL240719P00195000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 7.45 | 7.15 | 7.50 | -0.05 | -0.67% | 81 | 600 | 13.86% |
| AAPL240816P00195000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 8.80 | 8.65 | 8.85 | +0.11 | +1.27% | 44 | 1,549 | 15.36% |
| AAPL240920P00195000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 9.55 | 9.55 | 9.70 | -0.17 | -1.75% | 436 | 5,568 | 15.06% |
| AAPL241018P00195000 | 2024-05-16 10:24AM EDT | 2024-10-18 | 10.01 | 8.35 | 10.40 | -0.07 | -0.69% | 45 | 1,345 | 15.09% |
| AAPL241115P00195000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 11.55 | 11.40 | 11.65 | +0.03 | +0.26% | 141 | 294 | 16.27% |
| AAPL241220P00195000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 11.90 | 11.95 | 12.30 | -0.31 | -2.54% | 34 | 3,359 | 16.03% |
| AAPL250117P00195000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 12.60 | 12.35 | 12.85 | -0.20 | -1.56% | 400 | 9,717 | 15.99% |
| AAPL250321P00195000 | 2024-05-16 2:13PM EDT | 2025-03-21 | 14.07 | 13.95 | 14.30 | -0.05 | -0.35% | 7 | 242 | 16.36% |
| AAPL250620P00195000 | 2024-05-16 1:08PM EDT | 2025-06-20 | 15.90 | 15.75 | 16.25 | 0.00 | - | 2 | 600 | 16.86% |
| AAPL250919P00195000 | 2024-05-16 10:29AM EDT | 2025-09-19 | 17.29 | 17.35 | 17.85 | -0.41 | -2.32% | 1 | 205 | 17.04% |
| AAPL251219P00195000 | 2024-05-16 1:14PM EDT | 2025-12-19 | 18.79 | 18.70 | 19.35 | +0.08 | +0.43% | 1 | 2,763 | 17.22% |
| AAPL260116P00195000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 19.15 | 19.00 | 19.55 | -0.30 | -1.54% | 13 | 898 | 17.03% |
| AAPL260618P00195000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 22.55 | 20.90 | 21.70 | 0.00 | - | 56 | 91 | 17.19% |
| AAPL261218P00195000 | 2024-05-13 12:12PM EDT | 2026-12-18 | 24.65 | 22.65 | 24.20 | 0.00 | - | 1 | 288 | 17.50% |
© 2024 Yahoo. Todos los derechos reservados.