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
83,96 +0,69 (+0,83%) Oro
2.422,70 +37,20 (+1,56%) 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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,483 | 121.88% |
| AAPL240524C00230000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 46.09% |
| AAPL240531C00230000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 33.59% |
| AAPL240607C00230000 | 2024-05-17 1:45PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 121 | 31.06% |
| AAPL240614C00230000 | 2024-05-17 12:29PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 258 | 28.71% |
| AAPL240621C00230000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 18,273 | 26.37% |
| AAPL240719C00230000 | 2024-05-17 11:35AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 8 | 4,723 | 21.97% |
| AAPL240816C00230000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 83 | 9,134 | 21.24% |
| AAPL240920C00230000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.55 | 0.52 | 0.54 | 0.00 | - | 151 | 14,397 | 20.00% |
| AAPL241018C00230000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 0.78 | 0.78 | 0.82 | -0.05 | -6.02% | 3,013 | 11,047 | 19.83% |
| AAPL241115C00230000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 1.57 | 1.42 | 1.48 | 0.00 | - | 10 | 3,240 | 21.13% |
| AAPL241220C00230000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 2.00 | 1.96 | 2.02 | -0.06 | -2.91% | 19 | 9,864 | 21.14% |
| AAPL250117C00230000 | 2024-05-17 1:20PM EDT | 2025-01-17 | 2.46 | 2.45 | 2.53 | -0.14 | -5.38% | 61 | 17,277 | 21.32% |
| AAPL250321C00230000 | 2024-05-17 1:49PM EDT | 2025-03-21 | 4.14 | 4.10 | 4.20 | -0.11 | -2.59% | 10 | 2,190 | 22.64% |
| AAPL250620C00230000 | 2024-05-17 1:59PM EDT | 2025-06-20 | 6.95 | 6.80 | 6.95 | 0.00 | - | 66 | 3,193 | 24.37% |
| AAPL250919C00230000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 9.50 | 9.35 | 9.55 | +0.81 | +9.32% | 3 | 365 | 25.46% |
| AAPL251219C00230000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 12.21 | 11.85 | 12.15 | +0.12 | +0.99% | 3 | 2,234 | 26.40% |
| AAPL260116C00230000 | 2024-05-17 9:45AM EDT | 2026-01-16 | 12.93 | 12.60 | 12.90 | -0.11 | -0.84% | 5 | 2,699 | 26.61% |
| AAPL260618C00230000 | 2024-05-16 1:19PM EDT | 2026-06-18 | 17.22 | 16.75 | 17.10 | 0.00 | - | 8 | 480 | 27.84% |
| AAPL261218C00230000 | 2024-05-17 12:19PM EDT | 2026-12-18 | 21.43 | 20.95 | 21.85 | +0.01 | +0.05% | 73 | 890 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 852.44% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 40.20 | 40.55 | 0.00 | - | - | 0 | 50.49% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 66.86% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 93.91% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 44.84% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 41.81 | 39.95 | 40.70 | 0.00 | - | 1 | 2 | 15.55% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 40.05 | 40.70 | 0.00 | - | 2 | 0 | 14.65% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 39.90 | 41.50 | 0.00 | - | 5 | 0 | 16.01% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 27.85% |
| AAPL250919P00230000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 42.51 | 40.45 | 41.15 | 0.00 | - | 2 | 4 | 11.83% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 40.65 | 41.95 | 0.00 | - | 2 | 10 | 12.64% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 40.85 | 40.90 | 42.40 | 0.00 | - | 1 | 3 | 13.17% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 44.63 | 41.70 | 43.15 | 0.00 | - | 2 | 1 | 12.90% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 2026-12-18 | 43.25 | 41.60 | 44.00 | 0.00 | - | 1 | 17 | 12.63% |
© 2024 Yahoo. Todos los derechos reservados.