Mercados españoles cerrados en 2 hrs 48 min
IBEX 35
11.411,40 +132,50 (+1,17%) Euro Stoxx 50
4.831,02 +67,44 (+1,42%) Dólar/Euro
1,1029 +0,0012 (+0,11%) Petróleo Brent
71,37 +0,76 (+1,08%) Oro
2.550,30 +7,90 (+0,31%) Bitcoin EUR
52.414,38 +1.137,02 (+2,22%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00185000 | 2024-09-11 2:44PM EDT | 2024-09-13 | 36.74 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| AAPL240920C00185000 | 2024-09-11 2:08PM EDT | 2024-09-20 | 36.42 | 0.00 | 0.00 | 0.00 | - | 45 | 14,079 | 0.00% |
| AAPL240927C00185000 | 2024-09-10 3:42PM EDT | 2024-09-27 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AAPL241004C00185000 | 2024-09-10 10:46AM EDT | 2024-10-04 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AAPL241011C00185000 | 2024-09-09 12:39PM EDT | 2024-10-11 | 36.60 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| AAPL241018C00185000 | 2024-09-11 2:12PM EDT | 2024-10-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | 8 | 2,764 | 0.00% |
| AAPL241025C00185000 | 2024-09-05 11:01AM EDT | 2024-10-25 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL241115C00185000 | 2024-09-11 10:55AM EDT | 2024-11-15 | 36.45 | 0.00 | 0.00 | 0.00 | - | 13 | 3,315 | 0.00% |
| AAPL241220C00185000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 210 | 8,001 | 0.00% |
| AAPL250117C00185000 | 2024-09-11 3:32PM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 43 | 18,449 | 0.00% |
| AAPL250221C00185000 | 2024-09-09 12:42PM EDT | 2025-02-21 | 42.68 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AAPL250321C00185000 | 2024-09-11 3:47PM EDT | 2025-03-21 | 45.29 | 0.00 | 0.00 | 0.00 | - | 4 | 6,827 | 0.00% |
| AAPL250417C00185000 | 2024-09-11 3:53PM EDT | 2025-04-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AAPL250620C00185000 | 2024-09-10 10:01AM EDT | 2025-06-20 | 45.13 | 0.00 | 0.00 | 0.00 | - | 13 | 2,827 | 0.00% |
| AAPL250815C00185000 | 2024-09-10 1:11PM EDT | 2025-08-15 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| AAPL250919C00185000 | 2024-09-06 2:10PM EDT | 2025-09-19 | 50.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1,943 | 0.00% |
| AAPL251219C00185000 | 2024-09-10 11:16AM EDT | 2025-12-19 | 52.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,070 | 0.00% |
| AAPL260116C00185000 | 2024-09-10 1:59PM EDT | 2026-01-16 | 53.70 | 0.00 | 0.00 | 0.00 | - | 46 | 2,151 | 0.00% |
| AAPL260618C00185000 | 2024-09-10 12:30PM EDT | 2026-06-18 | 55.85 | 0.00 | 0.00 | 0.00 | - | 61 | 1,078 | 0.00% |
| AAPL261218C00185000 | 2024-09-11 3:15PM EDT | 2026-12-18 | 61.72 | 0.00 | 0.00 | 0.00 | - | 6 | 1,562 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00185000 | 2024-09-11 3:52PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 1,621 | 50.00% |
| AAPL240920P00185000 | 2024-09-11 3:56PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 714 | 23,370 | 25.00% |
| AAPL240927P00185000 | 2024-09-11 3:58PM EDT | 2024-09-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 456 | 787 | 25.00% |
| AAPL241004P00185000 | 2024-09-11 3:09PM EDT | 2024-10-04 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 977 | 12.50% |
| AAPL241011P00185000 | 2024-09-11 3:35PM EDT | 2024-10-11 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 379 | 12.50% |
| AAPL241018P00185000 | 2024-09-11 3:57PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 133 | 13,025 | 12.50% |
| AAPL241025P00185000 | 2024-09-11 3:53PM EDT | 2024-10-25 | 0.58 | 0.00 | 0.00 | 0.00 | - | 27 | 64 | 12.50% |
| AAPL241115P00185000 | 2024-09-11 3:59PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 96 | 4,250 | 12.50% |
| AAPL241220P00185000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 143 | 11,251 | 6.25% |
| AAPL250117P00185000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 415 | 29,625 | 6.25% |
| AAPL250221P00185000 | 2024-09-10 11:23AM EDT | 2025-02-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 37 | 161 | 6.25% |
| AAPL250321P00185000 | 2024-09-11 2:22PM EDT | 2025-03-21 | 3.82 | 0.00 | 0.00 | 0.00 | - | 134 | 5,305 | 6.25% |
| AAPL250417P00185000 | 2024-09-11 11:47AM EDT | 2025-04-17 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AAPL250620P00185000 | 2024-09-11 10:20AM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7,722 | 3.13% |
| AAPL250815P00185000 | 2024-09-09 2:21PM EDT | 2025-08-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 3.13% |
| AAPL250919P00185000 | 2024-09-11 11:51AM EDT | 2025-09-19 | 7.63 | 0.00 | 0.00 | 0.00 | - | 16 | 2,942 | 3.13% |
| AAPL251219P00185000 | 2024-09-10 11:16AM EDT | 2025-12-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,270 | 3.13% |
| AAPL260116P00185000 | 2024-09-11 3:03PM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,672 | 3.13% |
| AAPL260618P00185000 | 2024-09-11 11:36AM EDT | 2026-06-18 | 11.96 | 0.00 | 0.00 | 0.00 | - | 10 | 603 | 3.13% |
| AAPL261218P00185000 | 2024-09-09 12:02PM EDT | 2026-12-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.