Mercados españoles abiertos en 11 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,78 +0,51 (+0,61%) Bitcoin EUR
60.697,62 -36,98 (-0,06%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00225000 | 2024-05-16 1:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL240524C00225000 | 2024-05-16 2:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL240531C00225000 | 2024-05-16 10:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240614C00225000 | 2024-05-16 11:01AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240621C00225000 | 2024-05-16 3:04PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| AAPL240628C00225000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240719C00225000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| AAPL240816C00225000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| AAPL240920C00225000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| AAPL241018C00225000 | 2024-05-16 2:31PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AAPL241115C00225000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL241220C00225000 | 2024-05-16 3:19PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AAPL250117C00225000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 3.41 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| AAPL250321C00225000 | 2024-05-15 3:17PM EDT | 2025-03-21 | 5.43 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| AAPL250620C00225000 | 2024-05-16 11:34AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL250919C00225000 | 2024-05-16 3:25PM EDT | 2025-09-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL251219C00225000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAPL260116C00225000 | 2024-05-16 3:25PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL260618C00225000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-05-16 11:26AM EDT | 2024-05-17 | 35.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607P00225000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 34.98 | 33.75 | 35.55 | 0.00 | - | 1 | 1 | 41.02% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 101.46% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 80.60% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 42.49% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 38.46% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 56.73% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 55.16% |
| AAPL250117P00225000 | 2024-05-13 9:31AM EDT | 2025-01-17 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 38.54% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 41.98% |
| AAPL250919P00225000 | 2024-05-16 3:54PM EDT | 2025-09-19 | 36.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00225000 | 2024-05-15 12:12PM EDT | 2025-12-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260116P00225000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 40.98 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.