Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.709,29 -210,97 (-0,54%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-0,04%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-05-15 10:41AM EDT | 2024-05-17 | 74.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621C00115000 | 2024-05-15 10:04AM EDT | 2024-06-21 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00115000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 76.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-05-16 12:59PM EDT | 2024-08-16 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 76.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-05-13 12:47PM EDT | 2025-09-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00115000 | 2024-05-14 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00115000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240621P00115000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00115000 | 2024-05-16 11:54AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240920P00115000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00115000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-05-16 2:09PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AAPL250321P00115000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL250919P00115000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-05-16 1:39PM EDT | 2025-12-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.