Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.231,86 -367,44 (-0,69%)
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:125.00
Opciones de comprapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00125000 | 2024-08-02 3:22PM EDT | 2024-09-06 | 97.90 | 102.65 | 104.50 | 0.00 | - | 2 | 2 | 241.80% |
| AAPL240913C00125000 | 2024-08-28 2:22PM EDT | 2024-09-13 | 101.60 | 103.75 | 104.70 | 0.00 | - | 1 | 0 | 145.70% |
| AAPL240920C00125000 | 2024-08-27 3:18PM EDT | 2024-09-20 | 103.86 | 104.00 | 104.70 | 0.00 | - | 1 | 321 | 125.20% |
| AAPL241018C00125000 | 2024-08-23 10:36AM EDT | 2024-10-18 | 103.50 | 103.70 | 105.20 | 0.00 | - | 1 | 145 | 83.98% |
| AAPL241115C00125000 | 2024-08-20 3:49PM EDT | 2024-11-15 | 105.00 | 104.90 | 105.70 | +1.55 | +1.50% | 2 | 212 | 80.84% |
| AAPL241220C00125000 | 2024-08-29 2:56PM EDT | 2024-12-20 | 107.45 | 105.50 | 106.30 | 0.00 | - | 1 | 373 | 72.55% |
| AAPL250117C00125000 | 2024-08-30 3:06PM EDT | 2025-01-17 | 106.00 | 106.00 | 106.85 | -2.80 | -2.57% | 44 | 3,618 | 68.62% |
| AAPL250321C00125000 | 2024-08-27 3:18PM EDT | 2025-03-21 | 106.86 | 106.85 | 107.85 | 0.00 | - | 45 | 161 | 61.75% |
| AAPL250620C00125000 | 2024-08-23 3:59PM EDT | 2025-06-20 | 106.70 | 108.10 | 109.20 | 0.00 | - | 1 | 455 | 56.15% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 2025-08-15 | 94.59 | 108.55 | 110.50 | 0.00 | - | - | 1 | 54.17% |
| AAPL250919C00125000 | 2024-08-14 11:29AM EDT | 2025-09-19 | 104.00 | 108.20 | 111.30 | 0.00 | - | 1 | 24 | 52.28% |
| AAPL251219C00125000 | 2024-08-23 10:13AM EDT | 2025-12-19 | 110.18 | 110.00 | 112.45 | 0.00 | - | 1 | 469 | 50.60% |
| AAPL260116C00125000 | 2024-08-20 10:27AM EDT | 2026-01-16 | 109.51 | 110.00 | 113.20 | 0.00 | - | 1 | 502 | 50.02% |
| AAPL260618C00125000 | 2024-08-12 2:18PM EDT | 2026-06-18 | 102.50 | 111.55 | 115.00 | 0.00 | - | 2 | 323 | 50.08% |
| AAPL261218C00125000 | 2024-08-28 2:55PM EDT | 2026-12-18 | 113.50 | 113.60 | 117.40 | 0.00 | - | 1 | 214 | 47.90% |
Opciones de ventapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906P00125000 | 2024-08-28 3:20PM EDT | 2024-09-06 | 0.01 | - | 0.01 | 0.00 | - | - | - | 153.13% |
| AAPL240920P00125000 | 2024-08-30 2:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,843 | 79.69% |
| AAPL240927P00125000 | 2024-08-27 2:02PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 130 | 75.00% |
| AAPL241018P00125000 | 2024-08-30 1:41PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,007 | 3,156 | 60.16% |
| AAPL241115P00125000 | 2024-08-20 3:22PM EDT | 2024-11-15 | 0.12 | 0.07 | 0.10 | 0.00 | - | 2 | 687 | 53.32% |
| AAPL241220P00125000 | 2024-08-29 9:44AM EDT | 2024-12-20 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 8,468 | 47.27% |
| AAPL250117P00125000 | 2024-08-30 3:48PM EDT | 2025-01-17 | 0.16 | 0.13 | 0.19 | -0.01 | -5.88% | 1 | 19,748 | 43.56% |
| AAPL250221P00125000 | 2024-08-23 10:35AM EDT | 2025-02-21 | 0.28 | 0.23 | 0.32 | 0.00 | - | 1 | 5 | 41.90% |
| AAPL250321P00125000 | 2024-08-30 2:45PM EDT | 2025-03-21 | 0.35 | 0.31 | 0.37 | -0.02 | -5.41% | 10 | 1,803 | 39.75% |
| AAPL250620P00125000 | 2024-08-19 12:50PM EDT | 2025-06-20 | 0.68 | 0.57 | 0.63 | 0.00 | - | 14 | 3,499 | 35.96% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 2025-08-15 | 0.80 | 0.57 | 1.01 | 0.00 | - | 1 | 10 | 35.90% |
| AAPL250919P00125000 | 2024-08-09 1:48PM EDT | 2025-09-19 | 1.51 | 0.68 | 1.14 | 0.00 | - | 1 | 194 | 35.03% |
| AAPL251219P00125000 | 2024-08-27 12:06PM EDT | 2025-12-19 | 1.28 | 0.99 | 1.57 | 0.00 | - | 40 | 1,933 | 33.65% |
| AAPL260116P00125000 | 2024-08-28 2:42PM EDT | 2026-01-16 | 1.46 | 1.25 | 1.45 | 0.00 | - | 6 | 2,227 | 32.15% |
| AAPL260618P00125000 | 2024-08-15 10:20AM EDT | 2026-06-18 | 2.00 | 1.85 | 2.19 | 0.00 | - | 25 | 886 | 30.85% |
| AAPL261218P00125000 | 2024-08-28 10:20AM EDT | 2026-12-18 | 2.60 | 2.22 | 2.95 | 0.00 | - | 2 | 2,266 | 29.34% |
© 2024 Yahoo. Todos los derechos reservados.