Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,95 +0,68 (+0,82%) Oro
2.422,90 +37,40 (+1,57%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00200000 | 2024-05-17 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 40,332 | 40.63% |
| AAPL240524C00200000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4,228 | 8,952 | 18.56% |
| AAPL240531C00200000 | 2024-05-17 2:25PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 2,188 | 10,333 | 15.58% |
| AAPL240607C00200000 | 2024-05-17 2:36PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.33 | 0.00 | - | 18,000 | 10,117 | 15.97% |
| AAPL240614C00200000 | 2024-05-17 2:35PM EDT | 2024-06-14 | 0.87 | 0.85 | 0.88 | -0.05 | -5.49% | 2,876 | 20,705 | 18.69% |
| AAPL240621C00200000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 1.02 | 1.02 | 1.03 | -0.07 | -6.36% | 10,640 | 69,372 | 17.75% |
| AAPL240628C00200000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 1.22 | 1.22 | 1.28 | -0.10 | -7.58% | 186 | 1,296 | 17.64% |
| AAPL240719C00200000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 2.07 | 2.06 | 2.08 | -0.08 | -3.74% | 3,349 | 24,658 | 17.77% |
| AAPL240816C00200000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 3.90 | 3.85 | 3.95 | -0.15 | -3.70% | 567 | 23,826 | 20.53% |
| AAPL240920C00200000 | 2024-05-17 2:02PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.40 | -0.14 | -2.55% | 2,876 | 35,916 | 20.99% |
| AAPL241018C00200000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 6.51 | 6.50 | 6.65 | -0.34 | -4.96% | 100 | 5,520 | 21.67% |
| AAPL241115C00200000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 8.30 | 8.35 | 8.50 | -0.40 | -4.60% | 145 | 4,910 | 23.51% |
| AAPL241220C00200000 | 2024-05-17 2:00PM EDT | 2024-12-20 | 9.75 | 9.75 | 9.85 | -0.17 | -1.71% | 88 | 12,385 | 23.90% |
| AAPL250117C00200000 | 2024-05-17 2:16PM EDT | 2025-01-17 | 10.82 | 10.80 | 11.00 | -0.33 | -2.96% | 850 | 45,872 | 24.37% |
| AAPL250321C00200000 | 2024-05-17 1:00PM EDT | 2025-03-21 | 13.77 | 13.60 | 13.75 | -0.03 | -0.22% | 20 | 6,686 | 25.72% |
| AAPL250620C00200000 | 2024-05-17 2:03PM EDT | 2025-06-20 | 17.49 | 17.25 | 17.50 | -0.11 | -0.63% | 1,044 | 7,065 | 27.35% |
| AAPL250919C00200000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 21.20 | 20.55 | 20.80 | +0.33 | +1.58% | 2 | 1,578 | 28.44% |
| AAPL251219C00200000 | 2024-05-17 1:28PM EDT | 2025-12-19 | 23.80 | 23.50 | 23.95 | +0.15 | +0.63% | 93 | 6,847 | 29.41% |
| AAPL260116C00200000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 24.75 | 24.40 | 24.70 | 0.00 | - | 40 | 8,315 | 29.50% |
| AAPL260618C00200000 | 2024-05-17 12:06PM EDT | 2026-06-18 | 28.95 | 28.80 | 29.15 | -0.09 | -0.31% | 17 | 3,637 | 30.45% |
| AAPL261218C00200000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 33.67 | 32.95 | 34.20 | +0.18 | +0.54% | 21 | 3,575 | 31.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00200000 | 2024-05-17 12:55PM EDT | 2024-05-17 | 10.06 | 10.25 | 10.40 | +0.16 | +1.62% | 2 | 72 | 66.99% |
| AAPL240524P00200000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 10.40 | 10.25 | 10.45 | +0.54 | +5.48% | 7 | 92 | 26.56% |
| AAPL240531P00200000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 10.45 | 10.15 | 10.40 | +0.30 | +2.96% | 9 | 55 | 18.63% |
| AAPL240607P00200000 | 2024-05-17 11:38AM EDT | 2024-06-07 | 10.45 | 10.25 | 10.50 | +0.16 | +1.55% | 1 | 49 | 16.65% |
| AAPL240614P00200000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 10.85 | 10.50 | 10.65 | +0.30 | +2.84% | 5 | 48 | 15.92% |
| AAPL240621P00200000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 10.50 | 10.55 | 10.70 | +0.17 | +1.65% | 17 | 6,955 | 14.69% |
| AAPL240719P00200000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 10.90 | 10.90 | 11.10 | -0.03 | -0.27% | 86 | 404 | 13.11% |
| AAPL240816P00200000 | 2024-05-17 9:50AM EDT | 2024-08-16 | 11.50 | 11.90 | 12.10 | -0.45 | -3.77% | 30 | 428 | 14.52% |
| AAPL240920P00200000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 12.60 | 12.55 | 12.75 | +0.15 | +1.20% | 4 | 2,725 | 14.13% |
| AAPL241018P00200000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 13.22 | 13.10 | 13.30 | 0.00 | - | 341 | 602 | 14.09% |
| AAPL241115P00200000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 14.35 | 14.15 | 14.40 | +0.30 | +2.14% | 3 | 100 | 15.26% |
| AAPL241220P00200000 | 2024-05-16 11:17AM EDT | 2024-12-20 | 14.90 | 14.75 | 15.00 | 0.00 | - | 9 | 3,534 | 15.10% |
| AAPL250117P00200000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 15.30 | 15.15 | 15.45 | 0.00 | - | 115 | 12,142 | 14.99% |
| AAPL250321P00200000 | 2024-05-17 1:00PM EDT | 2025-03-21 | 16.56 | 16.60 | 16.80 | +0.04 | +0.24% | 30 | 501 | 15.42% |
| AAPL250620P00200000 | 2024-05-17 1:54PM EDT | 2025-06-20 | 18.45 | 18.20 | 18.65 | +0.28 | +1.54% | 19 | 5,009 | 15.97% |
| AAPL250919P00200000 | 2024-05-17 2:31PM EDT | 2025-09-19 | 20.06 | 19.85 | 20.25 | -1.50 | -6.96% | 24 | 119 | 16.28% |
| AAPL251219P00200000 | 2024-05-17 1:29PM EDT | 2025-12-19 | 21.40 | 21.25 | 21.70 | -0.15 | -0.70% | 54 | 3,597 | 16.49% |
| AAPL260116P00200000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 21.65 | 21.30 | 21.85 | 0.00 | - | 8 | 1,445 | 16.26% |
| AAPL260618P00200000 | 2024-05-16 12:08PM EDT | 2026-06-18 | 23.50 | 23.35 | 23.75 | 0.00 | - | 1 | 100 | 16.29% |
| AAPL261218P00200000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 25.48 | 24.95 | 25.80 | 0.00 | - | 2 | 211 | 16.33% |
© 2024 Yahoo. Todos los derechos reservados.