Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.748,16 -172,10 (-0,44%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.355,85 -303,48 (-0,50%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00110000 | 2024-05-14 2:19PM EDT | 2024-05-17 | 77.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00110000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 80.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240719C00110000 | 2024-05-14 9:57AM EDT | 2024-07-19 | 78.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00110000 | 2024-05-14 2:19PM EDT | 2024-08-16 | 78.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00110000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 81.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 84.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 78.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-05-14 9:35AM EDT | 2025-12-19 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-05-16 3:00PM EDT | 2026-06-18 | 90.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 85.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00110000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240607P00110000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00110000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL240719P00110000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240920P00110000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-05-15 3:54PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250321P00110000 | 2024-05-16 2:12PM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250620P00110000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250919P00110000 | 2024-05-13 3:23PM EDT | 2025-09-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| AAPL251219P00110000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00110000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| AAPL260618P00110000 | 2024-05-15 11:48AM EDT | 2026-06-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL261218P00110000 | 2024-05-14 9:33AM EDT | 2026-12-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.