Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.382,22 +1.352,61 (+2,25%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00225000 | 2024-05-16 1:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,022 | 109.38% |
| AAPL240524C00225000 | 2024-05-16 2:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 226 | 41.41% |
| AAPL240531C00225000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.09 | 0.00 | - | 15 | 401 | 38.87% |
| AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 77 | 28.91% |
| AAPL240614C00225000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 48 | 26.47% |
| AAPL240621C00225000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 559 | 32,352 | 24.66% |
| AAPL240628C00225000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 13 | 23.29% |
| AAPL240719C00225000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | 0.00 | - | 34 | 2,827 | 20.70% |
| AAPL240816C00225000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 92 | 6,893 | 20.61% |
| AAPL240920C00225000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.77 | -0.04 | -5.00% | 141 | 19,578 | 19.70% |
| AAPL241018C00225000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 1.15 | 1.10 | 1.15 | -0.02 | -1.71% | 37 | 1,819 | 19.70% |
| AAPL241115C00225000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 2.02 | 1.94 | 2.01 | -0.03 | -1.46% | 22 | 2,394 | 21.23% |
| AAPL241220C00225000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 2.69 | 2.63 | 2.71 | -0.06 | -2.18% | 15 | 4,410 | 21.42% |
| AAPL250117C00225000 | 2024-05-17 1:38PM EDT | 2025-01-17 | 3.35 | 3.20 | 3.35 | -0.06 | -1.76% | 35 | 16,687 | 21.71% |
| AAPL250321C00225000 | 2024-05-17 9:50AM EDT | 2025-03-21 | 5.40 | 5.15 | 5.25 | -0.03 | -0.55% | 1 | 1,706 | 23.05% |
| AAPL250620C00225000 | 2024-05-17 3:25PM EDT | 2025-06-20 | 8.24 | 8.10 | 8.35 | -0.06 | -0.72% | 80 | 1,922 | 24.94% |
| AAPL250919C00225000 | 2024-05-16 3:25PM EDT | 2025-09-19 | 10.97 | 10.80 | 11.05 | 0.00 | - | 30 | 503 | 25.94% |
| AAPL251219C00225000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 13.60 | 13.40 | 14.10 | -0.15 | -1.09% | 1 | 1,344 | 27.23% |
| AAPL260116C00225000 | 2024-05-17 10:32AM EDT | 2026-01-16 | 14.32 | 14.25 | 14.55 | -0.13 | -0.90% | 18 | 3,084 | 27.08% |
| AAPL260618C00225000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 19.15 | 18.45 | 19.00 | 0.00 | - | 9 | 1,787 | 28.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-05-16 11:26AM EDT | 2024-05-17 | 35.19 | 34.20 | 36.10 | 0.00 | - | 2 | 0 | 125.00% |
| AAPL240607P00225000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 34.98 | 33.75 | 35.55 | 0.00 | - | 1 | 1 | 41.55% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 34.40 | 35.65 | 0.00 | - | 2 | 0 | 33.96% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 101.51% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 80.65% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 42.54% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 38.51% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 56.76% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 55.19% |
| AAPL250117P00225000 | 2024-05-13 9:31AM EDT | 2025-01-17 | 39.45 | 34.70 | 35.65 | 0.00 | - | 1 | 5 | 13.06% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 38.57% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 42.00% |
| AAPL250919P00225000 | 2024-05-16 3:54PM EDT | 2025-09-19 | 36.09 | 35.95 | 36.80 | 0.00 | - | 10 | 18 | 12.32% |
| AAPL251219P00225000 | 2024-05-17 12:48PM EDT | 2025-12-19 | 36.95 | 36.50 | 37.90 | -0.05 | -0.14% | 54 | 401 | 13.26% |
| AAPL260116P00225000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 37.40 | 36.70 | 37.85 | 0.00 | - | 2 | 62 | 12.87% |
| AAPL260618P00225000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 40.98 | 37.15 | 39.80 | 0.00 | - | 122 | 62 | 14.03% |
© 2024 Yahoo. Todos los derechos reservados.