Mercados españoles cerrados en 6 mins
IBEX 35
11.397,30 +118,40 (+1,05%) Euro Stoxx 50
4.811,67 +48,09 (+1,01%) Dólar/Euro
1,1039 +0,0022 (+0,20%) Petróleo Brent
72,61 +2,00 (+2,83%) Oro
2.579,00 +36,60 (+1,44%) Bitcoin EUR
52.230,26 +1.289,20 (+2,53%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Precio de ejercicio:130.00
Opciones de comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 2024-09-13 | 88.75 | 91.70 | 92.55 | 0.00 | - | 16 | 61 | 311.72% |
| AAPL240920C00130000 | 2024-09-11 9:52AM EDT | 2024-09-20 | 91.24 | 91.95 | 92.60 | 0.00 | - | 1 | 531 | 162.89% |
| AAPL240927C00130000 | 2024-08-27 11:22AM EDT | 2024-09-27 | 99.40 | 92.10 | 92.70 | 0.00 | - | - | 0 | 129.10% |
| AAPL241018C00130000 | 2024-09-11 2:47PM EDT | 2024-10-18 | 92.30 | 92.60 | 93.20 | 0.00 | - | 2 | 312 | 97.66% |
| AAPL241115C00130000 | 2024-09-05 2:31PM EDT | 2024-11-15 | 94.79 | 93.10 | 93.65 | 0.00 | - | 1 | 272 | 80.20% |
| AAPL241220C00130000 | 2024-09-11 2:19PM EDT | 2024-12-20 | 93.00 | 93.80 | 94.25 | 0.00 | - | 4 | 789 | 70.51% |
| AAPL250117C00130000 | 2024-09-09 12:36PM EDT | 2025-01-17 | 92.57 | 94.30 | 94.80 | 0.00 | - | 134 | 7,443 | 65.91% |
| AAPL250221C00130000 | 2024-08-29 11:58AM EDT | 2025-02-21 | 104.85 | 94.65 | 95.45 | 0.00 | - | - | 1 | 61.16% |
| AAPL250321C00130000 | 2024-09-11 12:25PM EDT | 2025-03-21 | 94.05 | 95.25 | 95.80 | 0.00 | - | 140 | 430 | 58.75% |
| AAPL250620C00130000 | 2024-09-09 9:30AM EDT | 2025-06-20 | 96.00 | 96.70 | 97.50 | 0.00 | - | 1 | 678 | 53.86% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 2025-08-15 | 96.85 | 96.50 | 98.35 | 0.00 | - | 25 | 27 | 50.15% |
| AAPL250919C00130000 | 2024-09-04 12:37PM EDT | 2025-09-19 | 96.12 | 97.45 | 98.95 | 0.00 | - | 14 | 69 | 51.79% |
| AAPL251219C00130000 | 2024-09-10 2:37PM EDT | 2025-12-19 | 98.10 | 98.70 | 100.05 | 0.00 | - | 1 | 411 | 48.88% |
| AAPL260116C00130000 | 2024-09-10 3:08PM EDT | 2026-01-16 | 98.20 | 98.90 | 100.70 | 0.00 | - | 6 | 743 | 48.83% |
| AAPL260618C00130000 | 2024-09-04 3:37PM EDT | 2026-06-18 | 100.58 | 100.50 | 102.15 | 0.00 | - | 3 | 301 | 45.19% |
| AAPL261218C00130000 | 2024-09-12 9:50AM EDT | 2026-12-18 | 102.38 | 103.50 | 104.65 | +0.01 | +0.01% | 2 | 1,384 | 43.58% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 225.00% |
| AAPL240920P00130000 | 2024-09-09 2:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,485 | 106.25% |
| AAPL240927P00130000 | 2024-08-19 12:53PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 79.69% |
| AAPL241018P00130000 | 2024-09-10 2:44PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 3,130 | 62.11% |
| AAPL241115P00130000 | 2024-09-09 11:59AM EDT | 2024-11-15 | 0.14 | 0.10 | 0.12 | 0.00 | - | 10 | 1,641 | 53.32% |
| AAPL241220P00130000 | 2024-09-11 2:35PM EDT | 2024-12-20 | 0.22 | 0.18 | 0.21 | 0.00 | - | 18 | 6,230 | 46.78% |
| AAPL250117P00130000 | 2024-09-12 10:28AM EDT | 2025-01-17 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 123 | 22,203 | 42.14% |
| AAPL250221P00130000 | 2024-08-23 10:45AM EDT | 2025-02-21 | 0.34 | 0.37 | 0.41 | 0.00 | - | 30 | 33 | 40.48% |
| AAPL250321P00130000 | 2024-09-06 12:02PM EDT | 2025-03-21 | 0.60 | 0.46 | 0.50 | 0.00 | - | 207 | 5,145 | 38.62% |
| AAPL250417P00130000 | 2024-09-03 10:18AM EDT | 2025-04-17 | 0.50 | 0.51 | 0.66 | 0.00 | - | 1 | 6 | 37.92% |
| AAPL250620P00130000 | 2024-09-11 2:34PM EDT | 2025-06-20 | 0.90 | 0.82 | 0.88 | 0.00 | - | 21 | 4,919 | 35.16% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 2025-08-15 | 1.44 | 0.97 | 1.30 | 0.00 | - | 1 | 3 | 34.72% |
| AAPL250919P00130000 | 2024-09-09 2:11PM EDT | 2025-09-19 | 1.48 | 1.15 | 1.36 | 0.00 | - | 6 | 442 | 33.37% |
| AAPL251219P00130000 | 2024-09-11 3:53PM EDT | 2025-12-19 | 1.70 | 1.60 | 1.87 | 0.00 | - | 1 | 2,764 | 32.11% |
| AAPL260116P00130000 | 2024-09-10 10:51AM EDT | 2026-01-16 | 2.07 | 1.72 | 1.97 | 0.00 | - | 5 | 1,648 | 31.56% |
| AAPL260618P00130000 | 2024-09-11 2:27PM EDT | 2026-06-18 | 2.60 | 2.37 | 2.58 | 0.00 | - | 1 | 441 | 29.44% |
| AAPL261218P00130000 | 2024-09-12 10:02AM EDT | 2026-12-18 | 3.40 | 3.20 | 3.50 | -0.30 | -8.11% | 1 | 945 | 28.16% |
© 2024 Yahoo. Todos los derechos reservados.