Mercados españoles abiertos en 2 hrs 49 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.822,90 -97,36 (-0,25%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.398,22 -375,96 (-0,62%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 635 | 134.38% |
| AAPL240524C00235000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 62 | 55.47% |
| AAPL240531C00235000 | 2024-05-14 2:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 33 | 35 | 44.73% |
| AAPL240607C00235000 | 2024-05-14 9:50AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 33.99% |
| AAPL240621C00235000 | 2024-05-16 11:01AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 19 | 9,686 | 28.22% |
| AAPL240719C00235000 | 2024-05-16 11:38AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 26 | 1,592 | 22.85% |
| AAPL240816C00235000 | 2024-05-16 2:58PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.24 | +0.02 | +8.70% | 33 | 1,916 | 22.05% |
| AAPL240920C00235000 | 2024-05-15 1:57PM EDT | 2024-09-20 | 0.42 | 0.37 | 0.43 | 0.00 | - | 1 | 2,315 | 20.80% |
| AAPL241018C00235000 | 2024-05-16 11:11AM EDT | 2024-10-18 | 0.62 | 0.56 | 0.63 | +0.02 | +3.33% | 20 | 156 | 20.31% |
| AAPL241115C00235000 | 2024-05-16 3:03PM EDT | 2024-11-15 | 1.12 | 1.08 | 1.16 | -0.05 | -4.27% | 4 | 183 | 21.44% |
| AAPL241220C00235000 | 2024-05-16 3:30PM EDT | 2024-12-20 | 1.53 | 1.50 | 1.61 | -0.02 | -1.29% | 52 | 8,425 | 21.36% |
| AAPL250117C00235000 | 2024-05-16 1:35PM EDT | 2025-01-17 | 1.99 | 1.90 | 2.04 | +0.01 | +0.51% | 25 | 20,578 | 21.47% |
| AAPL250321C00235000 | 2024-05-16 12:27PM EDT | 2025-03-21 | 3.40 | 3.30 | 3.45 | -0.10 | -2.86% | 13 | 5,413 | 22.55% |
| AAPL250620C00235000 | 2024-05-16 2:10PM EDT | 2025-06-20 | 5.87 | 5.75 | 6.05 | -0.04 | -0.68% | 17 | 5,427 | 24.38% |
| AAPL250919C00235000 | 2024-05-16 1:41PM EDT | 2025-09-19 | 8.30 | 8.15 | 8.50 | -0.20 | -2.35% | 65 | 385 | 25.42% |
| AAPL251219C00235000 | 2024-05-16 10:40AM EDT | 2025-12-19 | 10.99 | 10.50 | 11.40 | +0.14 | +1.29% | 2 | 1,104 | 26.82% |
| AAPL260116C00235000 | 2024-05-16 3:49PM EDT | 2026-01-16 | 11.48 | 11.15 | 11.55 | +0.38 | +3.42% | 16 | 3,349 | 26.36% |
| AAPL260618C00235000 | 2024-05-16 2:47PM EDT | 2026-06-18 | 15.56 | 15.15 | 15.80 | +0.06 | +0.39% | 10 | 640 | 27.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 850.49% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 31.54% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 44.65 | 45.85 | 0.00 | - | 1 | 1 | 17.53% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 44.60 | 45.85 | 0.00 | - | 19 | 2 | 16.50% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 51.43% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 28.19% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 40.02% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 43.61% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 27.30% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 44.10 | 47.85 | 0.00 | - | 1 | 0 | 13.31% |
© 2024 Yahoo. Todos los derechos reservados.