Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.709,29 -210,97 (-0,54%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-0,04%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 59,290 | 0 | 0.78% |
| AAPL240524C00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13,578 | 0 | 0.20% |
| AAPL240531C00190000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4,336 | 0 | 0.20% |
| AAPL240607C00190000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3,412 | 0 | 0.10% |
| AAPL240614C00190000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 0.10% |
| AAPL240621C00190000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4,408 | 0 | 0.10% |
| AAPL240628C00190000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 5.02 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.10% |
| AAPL240719C00190000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3,897 | 0 | 0.10% |
| AAPL240816C00190000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.05% |
| AAPL240920C00190000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.05% |
| AAPL241018C00190000 | 2024-05-16 3:51PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.05% |
| AAPL241115C00190000 | 2024-05-16 1:44PM EDT | 2024-11-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.05% |
| AAPL241220C00190000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.05% |
| AAPL250117C00190000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 0.05% |
| AAPL250321C00190000 | 2024-05-16 3:55PM EDT | 2025-03-21 | 19.16 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.03% |
| AAPL250620C00190000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.03% |
| AAPL250919C00190000 | 2024-05-15 3:51PM EDT | 2025-09-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.03% |
| AAPL251219C00190000 | 2024-05-16 3:58PM EDT | 2025-12-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.03% |
| AAPL260116C00190000 | 2024-05-16 12:07PM EDT | 2026-01-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.03% |
| AAPL260618C00190000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.01% |
| AAPL261218C00190000 | 2024-05-16 3:56PM EDT | 2026-12-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49,054 | 0 | 0.00% |
| AAPL240524P00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8,041 | 0 | 0.00% |
| AAPL240531P00190000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6,501 | 0 | 0.00% |
| AAPL240607P00190000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 0.00% |
| AAPL240614P00190000 | 2024-05-16 3:30PM EDT | 2024-06-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| AAPL240621P00190000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,588 | 0 | 0.00% |
| AAPL240628P00190000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 4.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| AAPL240719P00190000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| AAPL240816P00190000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 6.21 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| AAPL240920P00190000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL241018P00190000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL241115P00190000 | 2024-05-16 3:57PM EDT | 2024-11-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AAPL241220P00190000 | 2024-05-16 1:16PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL250117P00190000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 0.00% |
| AAPL250321P00190000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 11.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00190000 | 2024-05-16 1:00PM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| AAPL250919P00190000 | 2024-05-16 10:43AM EDT | 2025-09-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219P00190000 | 2024-05-16 1:14PM EDT | 2025-12-19 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00190000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| AAPL260618P00190000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00190000 | 2024-05-15 3:32PM EDT | 2026-12-18 | 21.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.