Mercados españoles abiertos en 5 hrs 13 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.712,70 -207,56 (-0,53%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,36 +0,09 (+0,11%) Bitcoin EUR
60.202,93 -535,43 (-0,88%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00210000 | 2024-05-16 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 21,697 | 68.75% |
| AAPL240524C00210000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 267 | 1,012 | 29.30% |
| AAPL240531C00210000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 102 | 632 | 22.27% |
| AAPL240607C00210000 | 2024-05-16 1:52PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 372 | 798 | 20.31% |
| AAPL240614C00210000 | 2024-05-16 3:53PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 5,689 | 3,955 | 20.95% |
| AAPL240621C00210000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.29 | -0.05 | -16.13% | 646 | 28,824 | 20.04% |
| AAPL240628C00210000 | 2024-05-16 2:39PM EDT | 2024-06-28 | 0.35 | 0.32 | 0.37 | -0.07 | -16.67% | 232 | 174 | 19.34% |
| AAPL240719C00210000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.70 | -0.02 | -2.86% | 5,530 | 7,280 | 18.51% |
| AAPL240816C00210000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 1.72 | 1.66 | 1.72 | +0.04 | +2.38% | 647 | 14,291 | 20.28% |
| AAPL240920C00210000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 2.68 | 2.61 | 2.71 | -0.06 | -2.19% | 1,570 | 21,389 | 20.45% |
| AAPL241018C00210000 | 2024-05-16 2:20PM EDT | 2024-10-18 | 3.55 | 3.50 | 3.60 | -0.15 | -4.05% | 87 | 5,062 | 20.85% |
| AAPL241115C00210000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 5.07 | 5.00 | 5.15 | -0.14 | -2.69% | 149 | 3,318 | 22.67% |
| AAPL241220C00210000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 6.14 | 6.15 | 6.35 | -0.21 | -3.31% | 34 | 7,078 | 23.10% |
| AAPL250117C00210000 | 2024-05-16 3:35PM EDT | 2025-01-17 | 7.12 | 7.10 | 7.30 | -0.09 | -1.25% | 245 | 21,926 | 23.44% |
| AAPL250321C00210000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 9.72 | 9.55 | 9.85 | +0.09 | +0.93% | 19 | 6,294 | 24.84% |
| AAPL250620C00210000 | 2024-05-16 3:33PM EDT | 2025-06-20 | 13.18 | 13.10 | 13.40 | -0.10 | -0.75% | 62 | 4,774 | 26.48% |
| AAPL250919C00210000 | 2024-05-16 3:42PM EDT | 2025-09-19 | 16.35 | 16.20 | 16.50 | -0.35 | -2.10% | 6 | 1,856 | 27.49% |
| AAPL251219C00210000 | 2024-05-16 3:42PM EDT | 2025-12-19 | 19.25 | 18.80 | 19.90 | -0.53 | -2.68% | 37 | 4,614 | 28.83% |
| AAPL260116C00210000 | 2024-05-16 1:59PM EDT | 2026-01-16 | 20.35 | 19.95 | 20.50 | +0.22 | +1.09% | 3 | 3,882 | 28.78% |
| AAPL260618C00210000 | 2024-05-16 9:56AM EDT | 2026-06-18 | 25.02 | 24.30 | 26.55 | +0.12 | +0.48% | 20 | 1,107 | 31.26% |
| AAPL261218C00210000 | 2024-05-16 11:41AM EDT | 2026-12-18 | 28.94 | 28.20 | 29.95 | -0.24 | -0.82% | 11 | 1,542 | 30.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00210000 | 2024-05-16 10:43AM EDT | 2024-05-17 | 19.36 | 19.70 | 20.45 | -3.19 | -14.15% | 1 | 3 | 120.31% |
| AAPL240524P00210000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 20.07 | 18.85 | 20.40 | 0.00 | - | 1 | 1 | 40.92% |
| AAPL240531P00210000 | 2024-05-16 3:22PM EDT | 2024-05-31 | 20.02 | 18.80 | 20.45 | -3.43 | -14.63% | 2 | 0 | 31.06% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 2024-06-07 | 19.76 | 18.50 | 20.50 | -0.34 | -1.69% | 1 | 1 | 26.56% |
| AAPL240614P00210000 | 2024-05-16 9:39AM EDT | 2024-06-14 | 20.15 | 18.40 | 20.50 | +0.15 | +0.75% | 59 | 13 | 23.15% |
| AAPL240621P00210000 | 2024-05-16 3:20PM EDT | 2024-06-21 | 20.00 | 18.20 | 20.55 | +0.10 | +0.50% | 3,572 | 736 | 21.41% |
| AAPL240719P00210000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 20.18 | 19.45 | 20.60 | +0.73 | +3.75% | 1 | 2 | 16.52% |
| AAPL240816P00210000 | 2024-05-16 11:31AM EDT | 2024-08-16 | 20.10 | 19.50 | 20.60 | -0.20 | -0.99% | 2 | 318 | 13.78% |
| AAPL240920P00210000 | 2024-05-16 1:56PM EDT | 2024-09-20 | 20.10 | 20.15 | 20.90 | -0.20 | -0.99% | 19 | 124 | 13.37% |
| AAPL241018P00210000 | 2024-05-16 9:36AM EDT | 2024-10-18 | 20.11 | 19.60 | 21.00 | -0.24 | -1.18% | 1 | 51 | 12.53% |
| AAPL241115P00210000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 21.13 | 20.25 | 21.70 | -0.02 | -0.09% | 5 | 10 | 13.87% |
| AAPL241220P00210000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 21.77 | 21.40 | 22.10 | 0.00 | - | 6 | 128 | 13.77% |
| AAPL250117P00210000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 21.84 | 21.65 | 22.45 | +0.41 | +1.91% | 26 | 540 | 13.79% |
| AAPL250321P00210000 | 2024-05-16 11:45AM EDT | 2025-03-21 | 22.66 | 22.60 | 23.35 | +0.06 | +0.27% | 21 | 50 | 14.05% |
| AAPL250620P00210000 | 2024-05-15 3:55PM EDT | 2025-06-20 | 24.40 | 23.45 | 24.90 | 0.00 | - | 1 | 568 | 14.76% |
| AAPL250919P00210000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 26.95 | 24.90 | 26.25 | 0.00 | - | 2 | 216 | 15.09% |
| AAPL251219P00210000 | 2024-05-16 9:55AM EDT | 2025-12-19 | 27.05 | 26.30 | 27.80 | +0.45 | +1.69% | 1 | 3,174 | 15.66% |
| AAPL260116P00210000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 27.33 | 26.65 | 27.55 | 0.00 | - | 2 | 381 | 15.02% |
| AAPL260618P00210000 | 2024-05-15 1:15PM EDT | 2026-06-18 | 28.55 | 26.85 | 29.40 | 0.00 | - | 3 | 228 | 15.25% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 29.35 | 31.15 | 0.00 | - | 155 | 155 | 15.21% |
© 2024 Yahoo. Todos los derechos reservados.