Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,82 +0,55 (+0,66%) Oro
2.389,60 +4,10 (+0,17%) Bitcoin EUR
60.735,55 +16,68 (+0,03%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00145000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 41.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00145000 | 2024-05-16 11:05AM EDT | 2024-06-14 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 45.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240719C00145000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00145000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 41.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-05-16 12:32PM EDT | 2024-09-20 | 48.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00145000 | 2024-05-16 10:27AM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 28.83% |
| AAPL251219C00145000 | 2024-05-13 1:12PM EDT | 2025-12-19 | 56.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL260116C00145000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 59.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-05-16 2:38PM EDT | 2026-06-18 | 63.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 66.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00145000 | 2024-05-14 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| AAPL240524P00145000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240531P00145000 | 2024-05-16 3:03PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240607P00145000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240614P00145000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00145000 | 2024-05-16 2:41PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| AAPL240628P00145000 | 2024-05-16 11:20AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL240719P00145000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240816P00145000 | 2024-05-16 2:38PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240920P00145000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241018P00145000 | 2024-05-16 11:39AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241115P00145000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL241220P00145000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL250117P00145000 | 2024-05-16 10:45AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250321P00145000 | 2024-05-16 3:30PM EDT | 2025-03-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620P00145000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL250919P00145000 | 2024-05-16 9:59AM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL251219P00145000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00145000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL260618P00145000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL261218P00145000 | 2024-05-16 3:20PM EDT | 2026-12-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.