Mercados españoles abiertos en 32 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,76 +0,49 (+0,59%) Bitcoin EUR
60.461,10 -238,82 (-0,39%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00220000 | 2024-05-16 1:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL240524C00220000 | 2024-05-16 11:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL240531C00220000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL240607C00220000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AAPL240614C00220000 | 2024-05-16 12:21PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AAPL240621C00220000 | 2024-05-16 3:33PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| AAPL240628C00220000 | 2024-05-16 12:58PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240719C00220000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 6.25% |
| AAPL240816C00220000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| AAPL240920C00220000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| AAPL241018C00220000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| AAPL241115C00220000 | 2024-05-16 3:21PM EDT | 2024-11-15 | 2.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| AAPL241220C00220000 | 2024-05-16 3:11PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| AAPL250117C00220000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 4.44 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| AAPL250321C00220000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AAPL250620C00220000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL250919C00220000 | 2024-05-16 3:52PM EDT | 2025-09-19 | 12.63 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| AAPL251219C00220000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AAPL260116C00220000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| AAPL260618C00220000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL261218C00220000 | 2024-05-16 3:22PM EDT | 2026-12-18 | 24.98 | 0.00 | 0.00 | 0.00 | - | 78 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-05-15 3:22PM EDT | 2024-05-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 29.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719P00220000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 35.10 | 35.95 | 0.00 | - | 1 | 0 | 40.89% |
| AAPL240920P00220000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-05-16 1:20PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 2025-03-21 | 30.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00220000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00220000 | 2024-05-16 2:12PM EDT | 2025-09-19 | 32.42 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL251219P00220000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 33.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00220000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218P00220000 | 2024-05-15 3:46PM EDT | 2026-12-18 | 36.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.