Mercados españoles cerrados en 2 hrs 31 min
IBEX 35
11.315,70 +16,40 (+0,15%) Euro Stoxx 50
5.054,06 -18,39 (-0,36%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,63 +0,36 (+0,43%) Oro
2.396,70 +11,20 (+0,47%) Bitcoin EUR
61.275,92 +319,79 (+0,52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00140000 | 2024-05-14 1:38PM EDT | 2024-05-17 | 46.91 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| AAPL240524C00140000 | 2024-05-16 10:25AM EDT | 2024-05-24 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL240531C00140000 | 2024-05-16 9:54AM EDT | 2024-05-31 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| AAPL240614C00140000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AAPL240621C00140000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 50.77 | 0.00 | 0.00 | 0.00 | - | 10 | 2,982 | 0.00% |
| AAPL240719C00140000 | 2024-05-16 12:49PM EDT | 2024-07-19 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| AAPL240816C00140000 | 2024-05-16 12:43PM EDT | 2024-08-16 | 52.33 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 0.00% |
| AAPL240920C00140000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 50.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,852 | 0.00% |
| AAPL241018C00140000 | 2024-05-14 3:04PM EDT | 2024-10-18 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241115C00140000 | 2024-05-15 10:50AM EDT | 2024-11-15 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| AAPL241220C00140000 | 2024-05-16 12:36PM EDT | 2024-12-20 | 55.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,286 | 0.00% |
| AAPL250117C00140000 | 2024-05-16 12:32PM EDT | 2025-01-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8,708 | 0.00% |
| AAPL250321C00140000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 54.28 | 0.00 | 0.00 | 0.00 | - | 5 | 294 | 0.00% |
| AAPL250620C00140000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 961 | 0.00% |
| AAPL250919C00140000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 58.83 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| AAPL251219C00140000 | 2024-05-16 3:07PM EDT | 2025-12-19 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,569 | 0.00% |
| AAPL260116C00140000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 64.05 | 0.00 | 0.00 | 0.00 | - | 6 | 850 | 0.00% |
| AAPL260618C00140000 | 2024-05-16 3:02PM EDT | 2026-06-18 | 66.94 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| AAPL261218C00140000 | 2024-05-15 2:59PM EDT | 2026-12-18 | 69.91 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00140000 | 2024-05-15 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,637 | 50.00% |
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,018 | 50.00% |
| AAPL240531P00140000 | 2024-05-16 10:45AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 25.00% |
| AAPL240607P00140000 | 2024-05-16 12:06PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 25.00% |
| AAPL240614P00140000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 1,179 | 25.00% |
| AAPL240621P00140000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 30,171 | 25.00% |
| AAPL240719P00140000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 3,844 | 12.50% |
| AAPL240816P00140000 | 2024-05-16 10:42AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7,189 | 12.50% |
| AAPL240920P00140000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 10,769 | 12.50% |
| AAPL241018P00140000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 4,070 | 12.50% |
| AAPL241115P00140000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 778 | 6.25% |
| AAPL241220P00140000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 123 | 5,530 | 6.25% |
| AAPL250117P00140000 | 2024-05-16 12:43PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 24 | 18,159 | 6.25% |
| AAPL250321P00140000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 38 | 2,024 | 6.25% |
| AAPL250620P00140000 | 2024-05-16 12:28PM EDT | 2025-06-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 4,185 | 6.25% |
| AAPL250919P00140000 | 2024-05-15 2:57PM EDT | 2025-09-19 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 6.25% |
| AAPL251219P00140000 | 2024-05-15 2:57PM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,148 | 6.25% |
| AAPL260116P00140000 | 2024-05-16 3:43PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,299 | 6.25% |
| AAPL260618P00140000 | 2024-05-16 11:01AM EDT | 2026-06-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,434 | 3.13% |
| AAPL261218P00140000 | 2024-05-16 2:51PM EDT | 2026-12-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 787 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.