Mercados españoles abiertos en 2 hrs 23 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.621,46 -537,70 (-1,49%) Dólar/Euro
1,1049 +0,0026 (+0,23%) Petróleo Brent
69,52 +0,33 (+0,48%) Bitcoin EUR
51.114,77 -9,52 (-0,02%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00190000 | 2024-09-10 10:28AM EDT | 2024-09-13 | 29.43 | 29.40 | 31.30 | +0.43 | +1.48% | 8 | 223 | 90.23% |
| AAPL240920C00190000 | 2024-09-10 3:24PM EDT | 2024-09-20 | 30.70 | 30.25 | 30.95 | -0.23 | -0.74% | 142 | 20,486 | 56.93% |
| AAPL240927C00190000 | 2024-09-10 10:28AM EDT | 2024-09-27 | 30.16 | 30.10 | 31.70 | +0.51 | +1.72% | 6 | 196 | 58.91% |
| AAPL241004C00190000 | 2024-09-09 9:30AM EDT | 2024-10-04 | 31.10 | 30.30 | 32.25 | -1.08 | -3.36% | 1 | 4 | 54.42% |
| AAPL241011C00190000 | 2024-09-10 3:57PM EDT | 2024-10-11 | 31.75 | 31.35 | 32.05 | +2.15 | +7.26% | 2 | 5 | 46.39% |
| AAPL241018C00190000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 32.18 | 31.75 | 32.40 | -0.22 | -0.68% | 79 | 10,842 | 44.23% |
| AAPL241025C00190000 | 2024-09-10 3:05PM EDT | 2024-10-25 | 32.74 | 32.15 | 34.00 | +0.09 | +0.28% | 1 | 3 | 49.32% |
| AAPL241115C00190000 | 2024-09-10 3:26PM EDT | 2024-11-15 | 34.60 | 33.70 | 33.95 | +3.04 | +9.63% | 211 | 4,252 | 40.50% |
| AAPL241220C00190000 | 2024-09-10 3:12PM EDT | 2024-12-20 | 35.80 | 35.35 | 35.65 | +1.66 | +4.86% | 16 | 15,006 | 38.18% |
| AAPL250117C00190000 | 2024-09-10 3:02PM EDT | 2025-01-17 | 36.60 | 36.55 | 36.80 | -0.70 | -1.88% | 40 | 57,789 | 36.83% |
| AAPL250221C00190000 | 2024-09-06 12:38PM EDT | 2025-02-21 | 39.37 | 37.70 | 38.95 | 0.00 | - | 13 | 165 | 37.48% |
| AAPL250321C00190000 | 2024-09-10 9:53AM EDT | 2025-03-21 | 39.80 | 39.30 | 39.60 | +2.76 | +7.45% | 74 | 6,673 | 35.94% |
| AAPL250417C00190000 | 2024-09-10 10:36AM EDT | 2025-04-17 | 40.25 | 40.05 | 41.10 | +1.70 | +4.41% | 4 | 38 | 36.43% |
| AAPL250620C00190000 | 2024-09-10 1:53PM EDT | 2025-06-20 | 43.57 | 42.80 | 43.15 | -0.05 | -0.11% | 3 | 7,072 | 35.31% |
| AAPL250815C00190000 | 2024-09-06 1:41PM EDT | 2025-08-15 | 45.76 | 44.65 | 45.45 | 0.00 | - | 1 | 15 | 35.54% |
| AAPL250919C00190000 | 2024-09-10 3:58PM EDT | 2025-09-19 | 45.95 | 45.75 | 46.55 | +1.25 | +2.80% | 1 | 606 | 35.31% |
| AAPL251219C00190000 | 2024-09-10 10:52AM EDT | 2025-12-19 | 48.25 | 48.15 | 49.45 | -1.05 | -2.13% | 11 | 2,465 | 35.13% |
| AAPL260116C00190000 | 2024-09-10 2:21PM EDT | 2026-01-16 | 49.50 | 49.00 | 50.25 | +1.63 | +3.41% | 107 | 3,486 | 35.03% |
| AAPL260618C00190000 | 2024-09-09 11:45AM EDT | 2026-06-18 | 53.55 | 52.75 | 54.30 | 0.00 | - | 1 | 4,769 | 34.65% |
| AAPL261218C00190000 | 2024-09-10 11:17AM EDT | 2026-12-18 | 57.60 | 56.95 | 59.05 | +0.85 | +1.50% | 86 | 1,330 | 34.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00190000 | 2024-09-10 3:52PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 502 | 2,847 | 61.72% |
| AAPL240920P00190000 | 2024-09-10 3:53PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 980 | 17,669 | 45.61% |
| AAPL240927P00190000 | 2024-09-10 3:58PM EDT | 2024-09-27 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 454 | 2,579 | 38.18% |
| AAPL241004P00190000 | 2024-09-10 3:53PM EDT | 2024-10-04 | 0.41 | 0.41 | 0.44 | -0.13 | -24.07% | 194 | 280 | 35.91% |
| AAPL241011P00190000 | 2024-09-10 3:22PM EDT | 2024-10-11 | 0.56 | 0.56 | 0.61 | -0.15 | -21.13% | 160 | 844 | 33.94% |
| AAPL241018P00190000 | 2024-09-10 3:57PM EDT | 2024-10-18 | 0.78 | 0.77 | 0.80 | -0.06 | -7.14% | 1,122 | 14,935 | 32.69% |
| AAPL241025P00190000 | 2024-09-10 2:50PM EDT | 2024-10-25 | 0.90 | 0.90 | 1.01 | -0.19 | -17.43% | 39 | 52 | 31.89% |
| AAPL241115P00190000 | 2024-09-10 3:58PM EDT | 2024-11-15 | 1.94 | 1.93 | 1.98 | -0.02 | -1.02% | 378 | 10,815 | 32.01% |
| AAPL241220P00190000 | 2024-09-10 3:55PM EDT | 2024-12-20 | 2.78 | 2.71 | 2.78 | -0.03 | -1.07% | 135 | 25,767 | 29.02% |
| AAPL250117P00190000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 399 | 41,607 | 27.34% |
| AAPL250221P00190000 | 2024-09-09 3:31PM EDT | 2025-02-21 | 4.35 | 4.20 | 4.30 | 0.00 | - | 12 | 390 | 26.91% |
| AAPL250321P00190000 | 2024-09-10 3:50PM EDT | 2025-03-21 | 4.90 | 4.80 | 4.95 | -0.25 | -4.85% | 6 | 6,666 | 26.38% |
| AAPL250417P00190000 | 2024-09-10 11:37AM EDT | 2025-04-17 | 5.51 | 5.30 | 5.55 | -0.24 | -4.17% | 1 | 127 | 25.96% |
| AAPL250620P00190000 | 2024-09-10 10:02AM EDT | 2025-06-20 | 7.15 | 6.85 | 7.00 | -0.36 | -4.79% | 18 | 16,621 | 25.42% |
| AAPL250815P00190000 | 2024-09-09 10:44AM EDT | 2025-08-15 | 8.70 | 7.60 | 8.25 | 0.00 | - | 1 | 26 | 25.18% |
| AAPL250919P00190000 | 2024-09-10 1:55PM EDT | 2025-09-19 | 8.60 | 8.40 | 8.85 | -0.20 | -2.27% | 1 | 1,912 | 24.85% |
| AAPL251219P00190000 | 2024-09-10 1:45PM EDT | 2025-12-19 | 10.26 | 10.10 | 10.65 | -0.22 | -2.10% | 3 | 3,062 | 24.59% |
| AAPL260116P00190000 | 2024-09-10 1:48PM EDT | 2026-01-16 | 10.59 | 10.45 | 10.95 | -0.79 | -6.94% | 21 | 5,442 | 24.25% |
| AAPL260618P00190000 | 2024-09-10 12:54PM EDT | 2026-06-18 | 13.05 | 12.45 | 13.15 | -0.25 | -1.88% | 1 | 2,509 | 23.51% |
| AAPL261218P00190000 | 2024-09-10 2:49PM EDT | 2026-12-18 | 14.96 | 14.80 | 15.50 | -0.32 | -2.09% | 49 | 2,183 | 22.90% |
© 2024 Yahoo. Todos los derechos reservados.