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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00205000 | 2024-05-16 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 9,223 | 53.13% |
| AAPL240524C00205000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 709 | 1,705 | 24.22% |
| AAPL240531C00205000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 891 | 4,362 | 19.24% |
| AAPL240607C00205000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1,527 | 3,944 | 17.87% |
| AAPL240614C00205000 | 2024-05-16 3:53PM EDT | 2024-06-14 | 0.43 | 0.41 | 0.44 | -0.03 | -6.52% | 840 | 4,552 | 19.97% |
| AAPL240621C00205000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.54 | -0.01 | -1.79% | 1,283 | 29,040 | 18.90% |
| AAPL240628C00205000 | 2024-05-16 3:52PM EDT | 2024-06-28 | 0.68 | 0.60 | 0.69 | -0.06 | -8.11% | 267 | 678 | 18.51% |
| AAPL240719C00205000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.24 | -0.03 | -2.44% | 7,108 | 15,922 | 18.24% |
| AAPL240816C00205000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 2.68 | 2.61 | 2.70 | +0.04 | +1.52% | 1,489 | 19,719 | 20.57% |
| AAPL240920C00205000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 4.00 | 3.80 | 3.95 | -0.04 | -0.99% | 792 | 14,602 | 20.91% |
| AAPL241018C00205000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 5.01 | 4.90 | 5.05 | +0.01 | +0.20% | 160 | 4,297 | 21.47% |
| AAPL241115C00205000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 6.74 | 6.60 | 6.75 | -0.02 | -0.30% | 352 | 2,627 | 23.24% |
| AAPL241220C00205000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 7.87 | 7.85 | 8.05 | -0.30 | -3.67% | 80 | 5,085 | 23.66% |
| AAPL250117C00205000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 9.05 | 8.85 | 9.10 | +0.05 | +0.56% | 104 | 17,617 | 24.04% |
| AAPL250321C00205000 | 2024-05-16 3:31PM EDT | 2025-03-21 | 11.55 | 11.50 | 11.80 | -0.06 | -0.52% | 41 | 7,845 | 25.45% |
| AAPL250620C00205000 | 2024-05-16 1:50PM EDT | 2025-06-20 | 15.30 | 15.15 | 15.60 | -0.15 | -0.97% | 9 | 6,412 | 27.23% |
| AAPL250919C00205000 | 2024-05-16 3:42PM EDT | 2025-09-19 | 18.48 | 18.30 | 18.80 | -0.22 | -1.18% | 88 | 545 | 28.23% |
| AAPL251219C00205000 | 2024-05-16 9:49AM EDT | 2025-12-19 | 21.80 | 21.10 | 22.05 | +0.40 | +1.87% | 11 | 1,130 | 29.33% |
| AAPL260116C00205000 | 2024-05-16 2:24PM EDT | 2026-01-16 | 22.42 | 22.00 | 22.75 | -0.23 | -1.02% | 2 | 2,439 | 29.36% |
| AAPL260618C00205000 | 2024-05-16 9:37AM EDT | 2026-06-18 | 27.14 | 26.45 | 27.20 | +0.35 | +1.31% | 2 | 6,303 | 30.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00205000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 14.75 | 14.80 | 15.50 | 0.00 | - | 70 | 6 | 100.98% |
| AAPL240524P00205000 | 2024-05-16 3:37PM EDT | 2024-05-24 | 15.45 | 13.80 | 15.45 | +0.50 | +3.34% | 402 | 75 | 34.47% |
| AAPL240531P00205000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 15.20 | 13.70 | 15.50 | -1.30 | -7.88% | 1 | 2 | 26.10% |
| AAPL240614P00205000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 14.91 | 14.75 | 15.55 | +0.16 | +1.08% | 3 | 15 | 19.41% |
| AAPL240621P00205000 | 2024-05-16 11:57AM EDT | 2024-06-21 | 15.04 | 14.55 | 15.55 | +0.32 | +2.17% | 10 | 311 | 17.42% |
| AAPL240719P00205000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 15.50 | 14.65 | 15.75 | +0.85 | +5.80% | 5 | 220 | 14.55% |
| AAPL240816P00205000 | 2024-05-15 1:05PM EDT | 2024-08-16 | 15.72 | 14.95 | 16.25 | +0.42 | +2.75% | 1 | 23 | 14.59% |
| AAPL240920P00205000 | 2024-05-16 12:58PM EDT | 2024-09-20 | 15.85 | 16.05 | 16.65 | -0.35 | -2.16% | 122 | 3,210 | 13.83% |
| AAPL241018P00205000 | 2024-05-14 3:28PM EDT | 2024-10-18 | 18.35 | 16.40 | 16.95 | 0.00 | - | 1 | 140 | 13.41% |
| AAPL241115P00205000 | 2024-05-15 11:28AM EDT | 2024-11-15 | 17.65 | 17.05 | 17.90 | 0.00 | - | 143 | 129 | 14.70% |
| AAPL241220P00205000 | 2024-05-14 11:28AM EDT | 2024-12-20 | 20.10 | 17.70 | 18.35 | 0.00 | - | 17 | 618 | 14.43% |
| AAPL250117P00205000 | 2024-05-16 2:08PM EDT | 2025-01-17 | 18.40 | 17.35 | 18.80 | +0.33 | +1.83% | 10 | 3,371 | 14.46% |
| AAPL250321P00205000 | 2024-05-16 10:38AM EDT | 2025-03-21 | 19.23 | 18.75 | 20.60 | -1.87 | -8.86% | 11 | 27 | 15.86% |
| AAPL250620P00205000 | 2024-05-16 11:19AM EDT | 2025-06-20 | 21.25 | 21.05 | 21.60 | +0.22 | +1.05% | 1 | 2,738 | 15.32% |
| AAPL250919P00205000 | 2024-05-14 3:11PM EDT | 2025-09-19 | 23.92 | 22.40 | 23.00 | 0.00 | - | 39 | 326 | 15.54% |
| AAPL251219P00205000 | 2024-05-15 1:18PM EDT | 2025-12-19 | 23.66 | 23.05 | 25.00 | 0.00 | - | 29 | 1,786 | 16.46% |
| AAPL260116P00205000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 25.50 | 23.90 | 24.80 | 0.00 | - | 4 | 643 | 15.87% |
| AAPL260618P00205000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 30.00 | 25.70 | 26.70 | 0.00 | - | 112 | 156 | 15.98% |
© 2024 Yahoo. Todos los derechos reservados.