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
38.702,59 -217,67 (-0,56%) 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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00215000 | 2024-05-16 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| AAPL240524C00215000 | 2024-05-16 2:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL240531C00215000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AAPL240607C00215000 | 2024-05-16 2:50PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| AAPL240614C00215000 | 2024-05-16 3:00PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| AAPL240628C00215000 | 2024-05-16 3:29PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL240719C00215000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| AAPL240816C00215000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| AAPL240920C00215000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL241115C00215000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AAPL241220C00215000 | 2024-05-16 2:13PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AAPL250117C00215000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 5.59 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AAPL250321C00215000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AAPL250620C00215000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 3.13% |
| AAPL250919C00215000 | 2024-05-16 3:53PM EDT | 2025-09-19 | 14.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00215000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| AAPL260116C00215000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618C00215000 | 2024-05-16 3:22PM EDT | 2026-06-18 | 22.52 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00215000 | 2024-05-13 1:29PM EDT | 2024-05-17 | 28.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-16 3:20PM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 0.00% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 28.80 | 24.65 | 25.70 | 0.00 | - | 1 | 1 | 24.73% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-05-15 1:38PM EDT | 2024-08-16 | 24.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240920P00215000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 24.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-05-15 12:52PM EDT | 2024-11-15 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-05-16 1:41PM EDT | 2025-06-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AAPL250919P00215000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 28.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL251219P00215000 | 2024-05-16 10:20AM EDT | 2025-12-19 | 29.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.