Mercados españoles abiertos en 4 hrs 49 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.797,47 -122,79 (-0,32%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,59 +0,32 (+0,38%) Bitcoin EUR
60.057,68 -749,58 (-1,23%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,483 | 121.88% |
| AAPL240524C00230000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 127 | 49.22% |
| AAPL240531C00230000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 80 | 40.82% |
| AAPL240607C00230000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 21 | 31.06% |
| AAPL240614C00230000 | 2024-05-16 10:52AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 20 | 238 | 28.71% |
| AAPL240621C00230000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 760 | 18,050 | 26.37% |
| AAPL240719C00230000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 33 | 4,737 | 21.97% |
| AAPL240816C00230000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 33 | 9,105 | 21.39% |
| AAPL240920C00230000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 0.55 | 0.55 | 0.58 | -0.03 | -5.17% | 288 | 14,403 | 20.31% |
| AAPL241018C00230000 | 2024-05-16 3:19PM EDT | 2024-10-18 | 0.83 | 0.82 | 0.87 | -0.04 | -4.60% | 63 | 11,027 | 20.12% |
| AAPL241115C00230000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 1.57 | 1.48 | 1.56 | 0.00 | - | 55 | 3,224 | 21.45% |
| AAPL241220C00230000 | 2024-05-16 3:17PM EDT | 2024-12-20 | 2.06 | 2.03 | 2.11 | -0.10 | -4.63% | 18 | 9,861 | 21.44% |
| AAPL250117C00230000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 2.60 | 2.52 | 2.66 | -0.04 | -1.52% | 77 | 17,259 | 21.68% |
| AAPL250321C00230000 | 2024-05-16 2:50PM EDT | 2025-03-21 | 4.25 | 4.15 | 4.30 | -0.20 | -4.49% | 20 | 2,186 | 22.85% |
| AAPL250620C00230000 | 2024-05-16 2:17PM EDT | 2025-06-20 | 6.95 | 6.85 | 7.15 | +0.07 | +1.02% | 21 | 3,178 | 24.69% |
| AAPL250919C00230000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 8.69 | 9.40 | 9.75 | 0.00 | - | 3 | 365 | 25.73% |
| AAPL251219C00230000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 12.09 | 11.90 | 12.40 | -0.01 | -0.08% | 203 | 2,150 | 26.69% |
| AAPL260116C00230000 | 2024-05-16 1:26PM EDT | 2026-01-16 | 13.04 | 12.60 | 13.25 | +0.04 | +0.31% | 3 | 2,698 | 27.01% |
| AAPL260618C00230000 | 2024-05-16 1:19PM EDT | 2026-06-18 | 17.22 | 16.75 | 17.35 | +0.08 | +0.47% | 8 | 483 | 28.09% |
| AAPL261218C00230000 | 2024-05-16 2:54PM EDT | 2026-12-18 | 21.42 | 20.65 | 22.00 | -0.22 | -1.02% | 5 | 887 | 29.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 851.90% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 39.70 | 40.45 | 0.00 | - | - | 0 | 51.76% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 66.76% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 93.85% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 44.77% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 41.81 | 39.60 | 40.80 | 0.00 | - | 1 | 2 | 15.91% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 39.70 | 40.75 | 0.00 | - | 2 | 0 | 14.73% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 38.15 | 41.30 | 0.00 | - | 5 | 0 | 15.27% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 27.82% |
| AAPL250919P00230000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 42.51 | 39.95 | 41.40 | 0.00 | - | 2 | 4 | 12.40% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 40.50 | 42.10 | 0.00 | - | 2 | 10 | 12.86% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 40.85 | 40.60 | 41.80 | 0.00 | - | 1 | 3 | 11.99% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 44.63 | 40.20 | 43.25 | 0.00 | - | 2 | 1 | 13.00% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 2026-12-18 | 43.25 | 41.55 | 44.10 | 0.00 | - | 1 | 17 | 12.71% |
© 2024 Yahoo. Todos los derechos reservados.