Mercados españoles abiertos en 2 hrs 8 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.793,85 -126,41 (-0,32%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.253,88 -418,91 (-0,69%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-16 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00245000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL240621C00245000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL240719C00245000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816C00245000 | 2024-05-15 9:35AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240920C00245000 | 2024-05-16 1:39PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241115C00245000 | 2024-05-15 3:56PM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| AAPL241220C00245000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL250117C00245000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL250321C00245000 | 2024-05-16 11:51AM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00245000 | 2024-05-16 10:26AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919C00245000 | 2024-05-15 1:19PM EDT | 2025-09-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL251219C00245000 | 2024-05-16 3:57PM EDT | 2025-12-19 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00245000 | 2024-05-16 1:40PM EDT | 2026-01-16 | 8.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL260618C00245000 | 2024-05-16 3:04PM EDT | 2026-06-18 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 55.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 47.30% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 36.52% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 56.26% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 27.18% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 41.81% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 38.79% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 23.19% |
© 2024 Yahoo. Todos los derechos reservados.