Mercados españoles abiertos en 3 hrs 30 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0864 -0,0006 (-0,05%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.333,15 -455,18 (-0,75%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00150000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 39.88 | 39.45 | 40.30 | -0.16 | -0.40% | 250 | 403 | 182.03% |
| AAPL240524C00150000 | 2024-05-16 11:13AM EDT | 2024-05-24 | 40.25 | 39.70 | 41.40 | +0.40 | +1.00% | 5 | 25 | 104.00% |
| AAPL240531C00150000 | 2024-05-16 9:38AM EDT | 2024-05-31 | 41.21 | 39.80 | 41.55 | +0.75 | +1.85% | 1 | 166 | 78.78% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 40.50 | 39.95 | 40.80 | 0.00 | - | 1 | 62 | 59.03% |
| AAPL240614C00150000 | 2024-05-16 12:01PM EDT | 2024-06-14 | 40.65 | 40.20 | 41.00 | -0.45 | -1.09% | 2 | 4 | 55.44% |
| AAPL240621C00150000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 41.10 | 40.30 | 41.40 | +0.20 | +0.49% | 7 | 12,029 | 53.20% |
| AAPL240719C00150000 | 2024-05-16 3:27PM EDT | 2024-07-19 | 41.58 | 41.00 | 42.85 | -0.75 | -1.77% | 7 | 955 | 54.52% |
| AAPL240816C00150000 | 2024-05-16 3:27PM EDT | 2024-08-16 | 42.20 | 41.85 | 43.50 | -0.17 | -0.40% | 1 | 589 | 48.66% |
| AAPL240920C00150000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 43.25 | 42.80 | 43.50 | 0.00 | - | 3 | 2,627 | 41.41% |
| AAPL241018C00150000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 44.14 | 43.65 | 44.35 | 0.00 | - | 1 | 282 | 40.48% |
| AAPL241115C00150000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 45.75 | 44.60 | 45.20 | +0.74 | +1.64% | 1 | 298 | 39.86% |
| AAPL241220C00150000 | 2024-05-16 12:27PM EDT | 2024-12-20 | 46.17 | 45.55 | 46.10 | +0.37 | +0.81% | 26 | 20,536 | 38.95% |
| AAPL250117C00150000 | 2024-05-16 11:29AM EDT | 2025-01-17 | 46.64 | 46.25 | 47.00 | +0.17 | +0.37% | 5 | 15,332 | 38.86% |
| AAPL250321C00150000 | 2024-05-16 11:01AM EDT | 2025-03-21 | 48.92 | 48.00 | 48.70 | +0.59 | +1.22% | 21 | 1,991 | 38.23% |
| AAPL250620C00150000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 51.20 | 50.60 | 51.30 | +0.05 | +0.10% | 4 | 1,405 | 38.18% |
| AAPL250919C00150000 | 2024-05-15 2:20PM EDT | 2025-09-19 | 53.41 | 52.85 | 53.60 | 0.00 | - | 1 | 3,646 | 37.98% |
| AAPL251219C00150000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 55.45 | 54.00 | 56.35 | +1.85 | +3.45% | 5 | 2,552 | 38.66% |
| AAPL260116C00150000 | 2024-05-16 1:51PM EDT | 2026-01-16 | 56.40 | 55.55 | 57.55 | -0.10 | -0.18% | 2 | 2,345 | 39.35% |
| AAPL260618C00150000 | 2024-05-16 2:36PM EDT | 2026-06-18 | 59.61 | 58.95 | 60.15 | +0.21 | +0.35% | 1 | 387 | 38.24% |
| AAPL261218C00150000 | 2024-05-16 2:38PM EDT | 2026-12-18 | 63.08 | 61.10 | 64.40 | -0.10 | -0.16% | 2 | 144 | 38.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00150000 | 2024-05-16 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 31,675 | 150.00% |
| AAPL240524P00150000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 4,760 | 56.25% |
| AAPL240531P00150000 | 2024-05-16 12:56PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 1,291 | 44.14% |
| AAPL240607P00150000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8 | 726 | 39.45% |
| AAPL240614P00150000 | 2024-05-16 12:13PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 25 | 327 | 36.82% |
| AAPL240621P00150000 | 2024-05-16 12:58PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 436 | 35,920 | 34.67% |
| AAPL240628P00150000 | 2024-05-16 10:07AM EDT | 2024-06-28 | 0.08 | 0.02 | 0.10 | -0.02 | -20.00% | 1 | 43 | 31.74% |
| AAPL240719P00150000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | 0.00 | - | 45 | 7,496 | 27.88% |
| AAPL240816P00150000 | 2024-05-16 3:38PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 52 | 7,178 | 26.59% |
| AAPL240920P00150000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.50 | 0.52 | 0.55 | -0.05 | -9.09% | 213 | 27,961 | 24.72% |
| AAPL241018P00150000 | 2024-05-16 3:12PM EDT | 2024-10-18 | 0.74 | 0.73 | 0.80 | -0.01 | -1.33% | 7 | 4,253 | 24.28% |
| AAPL241115P00150000 | 2024-05-16 1:25PM EDT | 2024-11-15 | 1.12 | 1.15 | 1.18 | -0.01 | -0.88% | 212 | 3,478 | 24.54% |
| AAPL241220P00150000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 1.41 | 1.42 | 1.48 | -0.05 | -3.42% | 99 | 5,935 | 23.85% |
| AAPL250117P00150000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 1.66 | 1.62 | 1.72 | 0.00 | - | 55 | 20,619 | 23.41% |
| AAPL250321P00150000 | 2024-05-16 3:43PM EDT | 2025-03-21 | 2.37 | 2.30 | 2.40 | +0.03 | +1.28% | 7 | 19,319 | 23.07% |
| AAPL250620P00150000 | 2024-05-16 3:57PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.55 | +0.05 | +1.47% | 8 | 9,936 | 23.10% |
| AAPL250919P00150000 | 2024-05-16 3:56PM EDT | 2025-09-19 | 4.40 | 4.30 | 4.50 | +0.03 | +0.69% | 9 | 963 | 22.74% |
| AAPL251219P00150000 | 2024-05-16 11:18AM EDT | 2025-12-19 | 5.39 | 5.25 | 5.80 | -0.06 | -1.10% | 6 | 4,296 | 23.11% |
| AAPL260116P00150000 | 2024-05-16 2:26PM EDT | 2026-01-16 | 5.55 | 5.45 | 5.75 | +0.05 | +0.91% | 8 | 9,656 | 22.49% |
| AAPL260618P00150000 | 2024-05-15 11:21AM EDT | 2026-06-18 | 6.92 | 6.75 | 7.15 | 0.00 | - | 14 | 1,817 | 22.07% |
| AAPL261218P00150000 | 2024-05-16 3:23PM EDT | 2026-12-18 | 8.44 | 8.15 | 8.60 | +0.01 | +0.12% | 12 | 740 | 21.57% |
© 2024 Yahoo. Todos los derechos reservados.