Mercados españoles abiertos en 2 hrs 53 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.842,49 -77,77 (-0,20%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.407,46 -328,01 (-0,54%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00165000 | 2024-05-16 2:10PM EDT | 2024-05-17 | 24.74 | 24.45 | 25.40 | -0.46 | -1.83% | 36 | 1,722 | 129.69% |
| AAPL240524C00165000 | 2024-05-16 1:23PM EDT | 2024-05-24 | 25.07 | 24.40 | 25.55 | -0.88 | -3.39% | 55 | 970 | 69.14% |
| AAPL240531C00165000 | 2024-05-16 12:10PM EDT | 2024-05-31 | 25.44 | 24.80 | 25.70 | -0.06 | -0.24% | 4 | 377 | 53.08% |
| AAPL240607C00165000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 25.50 | 25.00 | 25.95 | +3.02 | +13.43% | 12 | 185 | 47.00% |
| AAPL240614C00165000 | 2024-05-16 12:50PM EDT | 2024-06-14 | 26.30 | 25.60 | 27.00 | +0.37 | +1.43% | 12 | 82 | 50.53% |
| AAPL240621C00165000 | 2024-05-16 3:27PM EDT | 2024-06-21 | 26.00 | 24.75 | 26.60 | -0.28 | -1.07% | 45 | 7,085 | 42.31% |
| AAPL240628C00165000 | 2024-05-15 11:20AM EDT | 2024-06-28 | 26.36 | 25.90 | 27.90 | 0.00 | - | 5 | 11 | 47.19% |
| AAPL240719C00165000 | 2024-05-16 2:13PM EDT | 2024-07-19 | 26.95 | 26.65 | 27.25 | +0.10 | +0.37% | 76 | 4,084 | 35.36% |
| AAPL240816C00165000 | 2024-05-16 2:23PM EDT | 2024-08-16 | 28.16 | 27.80 | 30.00 | 0.00 | - | 70 | 975 | 40.28% |
| AAPL240920C00165000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 29.30 | 29.10 | 29.55 | -0.20 | -0.68% | 32 | 1,721 | 32.89% |
| AAPL241018C00165000 | 2024-05-16 1:00PM EDT | 2024-10-18 | 30.75 | 30.15 | 30.60 | -0.10 | -0.32% | 7 | 653 | 32.68% |
| AAPL241115C00165000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 32.00 | 31.50 | 33.30 | -0.10 | -0.31% | 54 | 536 | 36.57% |
| AAPL241220C00165000 | 2024-05-16 3:18PM EDT | 2024-12-20 | 32.85 | 32.70 | 34.70 | -0.25 | -0.76% | 53 | 1,731 | 36.47% |
| AAPL250117C00165000 | 2024-05-16 2:03PM EDT | 2025-01-17 | 33.95 | 33.60 | 34.25 | -0.30 | -0.88% | 73 | 12,377 | 33.44% |
| AAPL250321C00165000 | 2024-05-16 10:38AM EDT | 2025-03-21 | 36.74 | 35.80 | 36.35 | +0.44 | +1.21% | 16 | 1,165 | 33.50% |
| AAPL250620C00165000 | 2024-05-16 12:12PM EDT | 2025-06-20 | 39.40 | 38.90 | 39.70 | -0.30 | -0.76% | 3 | 1,133 | 34.46% |
| AAPL250919C00165000 | 2024-05-15 1:36PM EDT | 2025-09-19 | 42.48 | 41.40 | 43.95 | 0.00 | - | 4 | 532 | 36.75% |
| AAPL251219C00165000 | 2024-05-15 12:50PM EDT | 2025-12-19 | 45.00 | 43.75 | 44.95 | 0.00 | - | 11 | 2,710 | 34.96% |
| AAPL260116C00165000 | 2024-05-16 2:45PM EDT | 2026-01-16 | 45.40 | 44.65 | 46.15 | -0.12 | -0.26% | 13 | 945 | 35.56% |
| AAPL260618C00165000 | 2024-05-16 2:11PM EDT | 2026-06-18 | 49.00 | 48.25 | 49.65 | -0.10 | -0.20% | 4 | 432 | 35.48% |
| AAPL261218C00165000 | 2024-05-16 3:27PM EDT | 2026-12-18 | 53.18 | 51.55 | 54.30 | -0.42 | -0.78% | 7 | 267 | 36.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00165000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 67 | 36,815 | 99.22% |
| AAPL240524P00165000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 211 | 4,256 | 39.84% |
| AAPL240531P00165000 | 2024-05-16 3:33PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 4,979 | 31.84% |
| AAPL240607P00165000 | 2024-05-16 1:22PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 17 | 1,706 | 27.83% |
| AAPL240614P00165000 | 2024-05-16 2:55PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 45 | 516 | 27.20% |
| AAPL240621P00165000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 254 | 25,761 | 25.54% |
| AAPL240628P00165000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 496 | 979 | 23.73% |
| AAPL240719P00165000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | 0.00 | - | 6,496 | 13,763 | 21.63% |
| AAPL240816P00165000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.93 | 0.92 | 0.95 | -0.01 | -1.06% | 88 | 13,122 | 22.01% |
| AAPL240920P00165000 | 2024-05-16 3:06PM EDT | 2024-09-20 | 1.37 | 1.36 | 1.45 | -0.05 | -3.52% | 45 | 10,067 | 21.19% |
| AAPL241018P00165000 | 2024-05-16 9:40AM EDT | 2024-10-18 | 1.85 | 1.81 | 1.89 | -0.02 | -1.07% | 4 | 4,805 | 20.89% |
| AAPL241115P00165000 | 2024-05-16 12:11PM EDT | 2024-11-15 | 2.52 | 2.57 | 2.64 | -0.05 | -1.95% | 27 | 1,791 | 21.63% |
| AAPL241220P00165000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 336 | 9,776 | 21.08% |
| AAPL250117P00165000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 3.44 | 3.40 | 3.55 | -0.01 | -0.29% | 444 | 19,852 | 20.95% |
| AAPL250321P00165000 | 2024-05-16 11:06AM EDT | 2025-03-21 | 4.45 | 4.45 | 4.60 | -0.05 | -1.11% | 10 | 9,170 | 20.88% |
| AAPL250620P00165000 | 2024-05-16 3:32PM EDT | 2025-06-20 | 6.05 | 5.90 | 6.20 | +0.10 | +1.68% | 1 | 6,661 | 21.10% |
| AAPL250919P00165000 | 2024-05-15 3:05PM EDT | 2025-09-19 | 7.33 | 7.10 | 7.50 | 0.00 | - | 4 | 222 | 20.96% |
| AAPL251219P00165000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 8.33 | 8.35 | 8.85 | -0.15 | -1.77% | 25 | 2,248 | 21.04% |
| AAPL260116P00165000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 8.72 | 8.60 | 8.95 | -0.03 | -0.34% | 5 | 3,822 | 20.67% |
| AAPL260618P00165000 | 2024-05-15 9:42AM EDT | 2026-06-18 | 10.90 | 10.35 | 10.75 | 0.00 | - | 2 | 2,656 | 20.51% |
| AAPL261218P00165000 | 2024-05-16 9:55AM EDT | 2026-12-18 | 11.94 | 11.90 | 12.80 | -0.31 | -2.53% | 55 | 310 | 20.44% |
© 2024 Yahoo. Todos los derechos reservados.