Mercados españoles cerrados
S&P 500
5.554,05 -0,08 (-0,00%) Nasdaq
17.420,88 +25,35 (+0,15%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1042 +0,0026 (+0,23%) Petróleo Brent
72,42 +1,81 (+2,56%) Bitcoin EUR
52.129,23 +694,58 (+1,35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:54AM EDT. Mercado abierto.
Precio de ejercicio:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 78.13% |
| AAPL240920C00265000 | 2024-09-12 10:50AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,049 | 39.84% |
| AAPL240927C00265000 | 2024-09-11 9:30AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 699 | 32.03% |
| AAPL241004C00265000 | 2024-09-11 9:32AM EDT | 2024-10-04 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3 | 429 | 28.71% |
| AAPL241011C00265000 | 2024-09-11 11:48AM EDT | 2024-10-11 | 0.05 | 0.05 | 0.05 | 0.00 | - | 31 | 146 | 25.78% |
| AAPL241018C00265000 | 2024-09-12 10:42AM EDT | 2024-10-18 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 53 | 5,562 | 25.10% |
| AAPL241025C00265000 | 2024-09-10 2:58PM EDT | 2024-10-25 | 0.15 | 0.12 | 0.15 | 0.00 | - | 3 | 4 | 24.76% |
| AAPL241115C00265000 | 2024-09-12 11:08AM EDT | 2024-11-15 | 0.55 | 0.51 | 0.54 | 0.00 | - | 63 | 2,436 | 25.45% |
| AAPL241220C00265000 | 2024-09-12 10:08AM EDT | 2024-12-20 | 1.07 | 1.05 | 1.09 | +0.02 | +1.90% | 6 | 2,101 | 23.98% |
| AAPL250117C00265000 | 2024-09-12 10:46AM EDT | 2025-01-17 | 1.60 | 1.61 | 1.64 | 0.00 | - | 2 | 43,774 | 23.54% |
| AAPL250221C00265000 | 2024-09-12 11:21AM EDT | 2025-02-21 | 2.73 | 2.68 | 2.73 | +0.45 | +19.74% | 4 | 2,345 | 24.24% |
| AAPL250417C00265000 | 2024-09-12 9:56AM EDT | 2025-04-17 | 4.10 | 4.30 | 4.45 | -0.13 | -3.07% | 4 | 282 | 24.78% |
| AAPL250815C00265000 | 2024-09-11 9:35AM EDT | 2025-08-15 | 8.85 | 8.40 | 8.70 | 0.00 | - | 66 | 277 | 26.24% |
| AAPL250919C00265000 | 2024-09-12 11:02AM EDT | 2025-09-19 | 9.65 | 9.40 | 9.65 | +0.45 | +4.89% | 1 | 360 | 26.21% |
| AAPL260116C00265000 | 2024-09-10 1:29PM EDT | 2026-01-16 | 13.09 | 13.15 | 13.45 | -0.01 | -0.08% | 2 | 987 | 26.95% |
| AAPL260618C00265000 | 2024-09-12 9:30AM EDT | 2026-06-18 | 18.00 | 17.70 | 18.35 | +0.09 | +0.50% | 10 | 363 | 27.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 2024-09-13 | 47.98 | 41.85 | 43.10 | 0.00 | - | - | 0 | 110.94% |
| AAPL240920P00265000 | 2024-09-10 10:45AM EDT | 2024-09-20 | 46.07 | 42.65 | 43.30 | 0.00 | - | 1 | 1 | 61.62% |
| AAPL240927P00265000 | 2024-08-16 1:46PM EDT | 2024-09-27 | 38.48 | 42.75 | 43.60 | 0.00 | - | 1 | 0 | 52.64% |
| AAPL241018P00265000 | 2024-09-05 3:41PM EDT | 2024-10-18 | 42.55 | 42.65 | 43.45 | 0.00 | - | 2 | 0 | 32.72% |
| AAPL241115P00265000 | 2024-09-09 2:36PM EDT | 2024-11-15 | 47.60 | 42.65 | 43.40 | 0.00 | - | 2 | 0 | 24.17% |
| AAPL241220P00265000 | 2024-08-29 12:08PM EDT | 2024-12-20 | 33.10 | 42.55 | 43.30 | 0.00 | - | 1 | 1 | 18.56% |
| AAPL250117P00265000 | 2024-09-11 11:46AM EDT | 2025-01-17 | 45.00 | 42.70 | 43.45 | 0.00 | - | 1 | 5 | 17.64% |
| AAPL250919P00265000 | 2024-08-14 3:32PM EDT | 2025-09-19 | 45.15 | 44.50 | 46.30 | 0.00 | - | 2 | 3 | 17.11% |
| AAPL260116P00265000 | 2024-08-26 3:11PM EDT | 2026-01-16 | 43.12 | 46.25 | 47.85 | 0.00 | - | 2 | 45 | 17.09% |
| AAPL260618P00265000 | 2024-08-09 11:30AM EDT | 2026-06-18 | 53.51 | 48.75 | 51.90 | 0.00 | - | 10 | 121 | 19.25% |
© 2024 Yahoo. Todos los derechos reservados.