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
38.748,83 -171,43 (-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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00135000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00135000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 52.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 51.97 | 54.85 | 55.85 | 0.00 | - | 1 | 1 | 79.54% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 50.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00135000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 51.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00135000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00135000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00135000 | 2024-05-15 10:20AM EDT | 2024-10-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00135000 | 2024-05-13 3:18PM EDT | 2024-11-15 | 56.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-05-13 10:10AM EDT | 2024-12-20 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 60.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00135000 | 2024-05-14 12:09PM EDT | 2025-06-20 | 60.98 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL250919C00135000 | 2024-05-10 12:14PM EDT | 2025-09-19 | 58.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 67.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00135000 | 2024-05-16 3:32PM EDT | 2026-01-16 | 67.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL260618C00135000 | 2024-05-15 2:59PM EDT | 2026-06-18 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 73.49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL240531P00135000 | 2024-05-16 9:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240607P00135000 | 2024-05-15 11:31AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240614P00135000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240621P00135000 | 2024-05-16 2:47PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| AAPL240719P00135000 | 2024-05-16 1:08PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240816P00135000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240920P00135000 | 2024-05-16 3:23PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AAPL241018P00135000 | 2024-05-16 12:57PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115P00135000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241220P00135000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL250117P00135000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL250321P00135000 | 2024-05-16 3:36PM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250620P00135000 | 2024-05-16 11:50AM EDT | 2025-06-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919P00135000 | 2024-05-15 2:58PM EDT | 2025-09-19 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00135000 | 2024-05-13 3:17PM EDT | 2025-12-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00135000 | 2024-05-15 9:31AM EDT | 2026-01-16 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260618P00135000 | 2024-05-16 10:49AM EDT | 2026-06-18 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218P00135000 | 2024-05-15 10:02AM EDT | 2026-12-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.