Mercados españoles abiertos en 5 hrs 39 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.882,83 -276,33 (-0,76%) Dólar/Euro
1,1023 0,0000 (-0,00%) Petróleo Brent
69,40 +0,21 (+0,30%) Bitcoin EUR
52.293,57 +620,75 (+1,20%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00170000 | 2024-09-10 2:39PM EDT | 2024-09-13 | 50.93 | 49.25 | 50.95 | -0.10 | -0.20% | 2 | 124 | 183.79% |
| AAPL240920C00170000 | 2024-09-09 3:55PM EDT | 2024-09-20 | 50.25 | 50.15 | 50.80 | -0.68 | -1.34% | 1 | 5,433 | 85.45% |
| AAPL240927C00170000 | 2024-09-04 1:05PM EDT | 2024-09-27 | 50.80 | 49.30 | 51.45 | 0.00 | - | 2 | 6 | 62.01% |
| AAPL241004C00170000 | 2024-08-26 11:22AM EDT | 2024-10-04 | 56.00 | 49.60 | 52.15 | 0.00 | - | - | 3 | 63.67% |
| AAPL241011C00170000 | 2024-09-09 2:21PM EDT | 2024-10-11 | 48.80 | 49.85 | 52.80 | 0.00 | - | 2 | 8 | 62.21% |
| AAPL241018C00170000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 51.95 | 51.05 | 51.80 | 0.00 | - | 6 | 1,833 | 57.28% |
| AAPL241115C00170000 | 2024-09-10 2:39PM EDT | 2024-11-15 | 53.03 | 52.05 | 52.80 | +2.39 | +4.72% | 2 | 1,960 | 50.54% |
| AAPL241220C00170000 | 2024-09-10 12:03PM EDT | 2024-12-20 | 51.85 | 53.10 | 53.95 | -0.75 | -1.43% | 2 | 4,460 | 47.84% |
| AAPL250117C00170000 | 2024-09-10 9:42AM EDT | 2025-01-17 | 51.55 | 54.25 | 54.85 | -3.05 | -5.59% | 1 | 11,346 | 45.56% |
| AAPL250221C00170000 | 2024-09-10 3:31PM EDT | 2025-02-21 | 56.15 | 54.60 | 56.35 | -0.25 | -0.44% | 73 | 19 | 44.81% |
| AAPL250321C00170000 | 2024-09-09 3:56PM EDT | 2025-03-21 | 55.45 | 56.05 | 56.75 | -1.35 | -2.38% | 1 | 1,875 | 42.45% |
| AAPL250417C00170000 | 2024-09-09 10:30AM EDT | 2025-04-17 | 56.06 | 56.90 | 58.10 | 0.00 | - | 1 | 1 | 42.92% |
| AAPL250620C00170000 | 2024-09-10 2:45PM EDT | 2025-06-20 | 59.45 | 58.85 | 59.20 | +2.71 | +4.78% | 32 | 2,776 | 39.94% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 2025-08-15 | 61.87 | 60.25 | 61.10 | 0.00 | - | 21 | 29 | 39.81% |
| AAPL250919C00170000 | 2024-09-09 12:20PM EDT | 2025-09-19 | 61.60 | 61.25 | 61.75 | 0.00 | - | 2 | 297 | 38.96% |
| AAPL251219C00170000 | 2024-09-10 2:50PM EDT | 2025-12-19 | 64.00 | 63.05 | 64.30 | +2.10 | +3.39% | 13 | 4,198 | 38.57% |
| AAPL260116C00170000 | 2024-09-10 1:10PM EDT | 2026-01-16 | 64.50 | 63.75 | 64.95 | +1.77 | +2.82% | 2 | 1,783 | 38.34% |
| AAPL260618C00170000 | 2024-09-10 9:52AM EDT | 2026-06-18 | 65.40 | 67.05 | 68.35 | -6.60 | -9.17% | 1 | 2,835 | 37.45% |
| AAPL261218C00170000 | 2024-09-10 1:28PM EDT | 2026-12-18 | 72.05 | 70.25 | 72.40 | +2.15 | +3.08% | 4 | 1,076 | 37.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 214 | 93.75% |
| AAPL240920P00170000 | 2024-09-10 3:53PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 902 | 23,264 | 63.28% |
| AAPL240927P00170000 | 2024-09-10 12:43PM EDT | 2024-09-27 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 117 | 619 | 51.17% |
| AAPL241004P00170000 | 2024-09-10 3:45PM EDT | 2024-10-04 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 1,606 | 149 | 47.80% |
| AAPL241011P00170000 | 2024-09-10 3:59PM EDT | 2024-10-11 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 45 | 48 | 44.24% |
| AAPL241018P00170000 | 2024-09-10 3:35PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.30 | -0.01 | -3.45% | 177 | 10,926 | 42.38% |
| AAPL241025P00170000 | 2024-09-09 10:46AM EDT | 2024-10-25 | 0.49 | 0.31 | 0.40 | 0.00 | - | 1 | 2 | 40.97% |
| AAPL241115P00170000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 0.73 | 0.71 | 0.74 | -0.02 | -2.67% | 235 | 5,015 | 38.14% |
| AAPL241220P00170000 | 2024-09-10 3:55PM EDT | 2024-12-20 | 1.10 | 1.07 | 1.11 | -0.11 | -9.09% | 137 | 8,747 | 33.74% |
| AAPL250117P00170000 | 2024-09-10 3:31PM EDT | 2025-01-17 | 1.30 | 1.32 | 1.37 | -0.10 | -7.14% | 187 | 42,455 | 31.42% |
| AAPL250221P00170000 | 2024-09-10 11:46AM EDT | 2025-02-21 | 2.00 | 1.89 | 1.98 | -0.15 | -6.98% | 291 | 1,247 | 30.69% |
| AAPL250321P00170000 | 2024-09-10 3:55PM EDT | 2025-03-21 | 2.30 | 2.25 | 2.34 | -0.20 | -8.00% | 7 | 11,918 | 29.74% |
| AAPL250417P00170000 | 2024-09-06 3:47PM EDT | 2025-04-17 | 2.91 | 2.58 | 2.82 | 0.00 | - | 1 | 3 | 29.43% |
| AAPL250620P00170000 | 2024-09-10 12:11PM EDT | 2025-06-20 | 3.90 | 3.55 | 3.70 | -0.08 | -2.01% | 13 | 10,821 | 28.24% |
| AAPL250815P00170000 | 2024-09-09 3:27PM EDT | 2025-08-15 | 4.60 | 4.05 | 4.85 | 0.00 | - | 39 | 57 | 28.35% |
| AAPL250919P00170000 | 2024-09-09 2:47PM EDT | 2025-09-19 | 4.85 | 4.75 | 4.90 | -0.37 | -7.09% | 2 | 1,330 | 27.10% |
| AAPL251219P00170000 | 2024-09-10 1:06PM EDT | 2025-12-19 | 6.18 | 5.90 | 6.25 | +0.03 | +0.49% | 23 | 2,201 | 26.65% |
| AAPL260116P00170000 | 2024-09-09 10:01AM EDT | 2026-01-16 | 6.58 | 6.15 | 6.60 | 0.00 | - | 30 | 11,077 | 26.45% |
| AAPL260618P00170000 | 2024-09-10 11:54AM EDT | 2026-06-18 | 8.40 | 7.85 | 8.30 | +0.10 | +1.20% | 1 | 2,205 | 25.42% |
| AAPL261218P00170000 | 2024-09-10 3:55PM EDT | 2026-12-18 | 10.01 | 9.60 | 10.10 | -0.14 | -1.38% | 4 | 504 | 24.50% |
© 2024 Yahoo. Todos los derechos reservados.