Mercados españoles abiertos en 8 hrs 25 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1127 +0,0010 (+0,09%) Petróleo Brent
73,01 -0,64 (-0,87%) Bitcoin EUR
54.493,44 +360,51 (+0,67%)
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:280.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00280000 | 2024-09-17 9:42AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 32,088 | 84.38% |
| AAPL240927C00280000 | 2024-09-12 1:13PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 325 | 49.22% |
| AAPL241004C00280000 | 2024-09-18 12:22PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 271 | 40.23% |
| AAPL241011C00280000 | 2024-09-18 9:40AM EDT | 2024-10-11 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 107 | 33.99% |
| AAPL241018C00280000 | 2024-09-18 2:27PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 139 | 2,384 | 29.69% |
| AAPL241025C00280000 | 2024-09-18 3:47PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 322 | 32 | 31.45% |
| AAPL241115C00280000 | 2024-09-18 2:40PM EDT | 2024-11-15 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 20 | 2,996 | 26.86% |
| AAPL241220C00280000 | 2024-09-18 2:00PM EDT | 2024-12-20 | 0.28 | 0.28 | 0.31 | +0.04 | +16.67% | 115 | 12,588 | 24.27% |
| AAPL250117C00280000 | 2024-09-18 2:23PM EDT | 2025-01-17 | 0.52 | 0.50 | 0.54 | +0.11 | +26.83% | 101 | 14,369 | 23.47% |
| AAPL250221C00280000 | 2024-09-18 1:34PM EDT | 2025-02-21 | 1.07 | 1.02 | 1.13 | +0.27 | +33.75% | 6 | 395 | 24.09% |
| AAPL250321C00280000 | 2024-09-18 2:43PM EDT | 2025-03-21 | 1.37 | 1.45 | 1.54 | +0.22 | +19.13% | 14 | 2,497 | 23.85% |
| AAPL250417C00280000 | 2024-09-18 2:00PM EDT | 2025-04-17 | 2.03 | 1.91 | 2.10 | +0.48 | +30.97% | 5 | 41 | 24.13% |
| AAPL250620C00280000 | 2024-09-18 2:52PM EDT | 2025-06-20 | 3.30 | 3.35 | 3.55 | +0.43 | +14.98% | 67 | 8,145 | 24.61% |
| AAPL250815C00280000 | 2024-09-18 9:55AM EDT | 2025-08-15 | 5.00 | 4.50 | 5.20 | +0.90 | +21.95% | 10 | 98 | 25.46% |
| AAPL250919C00280000 | 2024-09-16 3:33PM EDT | 2025-09-19 | 5.75 | 5.55 | 6.00 | +0.82 | +16.63% | 7 | 1,053 | 25.50% |
| AAPL251219C00280000 | 2024-09-18 12:12PM EDT | 2025-12-19 | 7.83 | 7.95 | 8.55 | +0.73 | +10.28% | 52 | 2,037 | 26.20% |
| AAPL260116C00280000 | 2024-09-18 2:47PM EDT | 2026-01-16 | 8.80 | 8.50 | 9.25 | +1.20 | +15.79% | 37 | 5,905 | 26.28% |
| AAPL260618C00280000 | 2024-09-18 10:12AM EDT | 2026-06-18 | 12.47 | 12.45 | 13.20 | +1.17 | +10.35% | 3 | 1,825 | 26.88% |
| AAPL261218C00280000 | 2024-09-18 2:07PM EDT | 2026-12-18 | 17.55 | 16.85 | 18.25 | +1.56 | +9.76% | 19 | 1,923 | 27.88% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018P00280000 | 2024-09-16 3:44PM EDT | 2024-10-18 | 63.47 | 58.80 | 59.70 | 0.00 | - | 3 | 0 | 43.97% |
| AAPL241115P00280000 | 2024-08-29 2:28PM EDT | 2024-11-15 | 49.35 | 58.20 | 59.70 | 0.00 | - | - | 0 | 31.91% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 119.50% |
| AAPL250117P00280000 | 2024-08-27 3:24PM EDT | 2025-01-17 | 51.75 | 58.80 | 59.70 | 0.00 | - | 2 | 0 | 22.23% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 2025-02-21 | 53.47 | 57.45 | 61.20 | 0.00 | - | - | 0 | 27.31% |
| AAPL250321P00280000 | 2024-08-30 9:49AM EDT | 2025-03-21 | 50.70 | 57.70 | 60.80 | 0.00 | - | 2 | 0 | 23.72% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 2025-04-17 | 54.45 | 57.55 | 60.65 | 0.00 | - | 1 | 0 | 21.61% |
| AAPL250620P00280000 | 2024-09-18 10:07AM EDT | 2025-06-20 | 60.36 | 58.65 | 59.80 | +5.71 | +10.45% | 6 | 0 | 15.44% |
| AAPL250919P00280000 | 2024-08-26 2:02PM EDT | 2025-09-19 | 54.50 | 57.85 | 60.40 | 0.00 | - | 38 | 39 | 15.71% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 2025-12-19 | 54.28 | 57.05 | 59.85 | 0.00 | - | 4 | 62 | 12.26% |
| AAPL260116P00280000 | 2024-09-17 2:48PM EDT | 2026-01-16 | 64.77 | 58.25 | 60.75 | 0.00 | - | 900 | 2,536 | 14.57% |
| AAPL260618P00280000 | 2024-08-27 10:41AM EDT | 2026-06-18 | 54.90 | 59.10 | 62.75 | 0.00 | - | 16 | 43 | 16.08% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 2026-12-18 | 61.10 | 59.85 | 62.20 | 0.00 | - | 3 | 82 | 13.48% |
© 2024 Yahoo. Todos los derechos reservados.