Mercados españoles abiertos en 8 hrs 12 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
73,08 -0,57 (-0,77%) Bitcoin EUR
54.427,44 +227,18 (+0,42%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00195000 | 2024-09-18 3:48PM EDT | 2024-09-20 | 25.95 | 25.30 | 26.25 | +4.15 | +19.04% | 200 | 16,846 | 65.63% |
| AAPL240927C00195000 | 2024-09-17 12:32PM EDT | 2024-09-27 | 21.45 | 25.70 | 26.55 | 0.00 | - | 30 | 287 | 56.84% |
| AAPL241004C00195000 | 2024-09-18 10:26AM EDT | 2024-10-04 | 27.23 | 26.10 | 26.95 | +4.68 | +20.75% | 14 | 457 | 48.46% |
| AAPL241011C00195000 | 2024-09-18 3:58PM EDT | 2024-10-11 | 27.00 | 26.45 | 27.85 | +4.44 | +19.68% | 5 | 41 | 48.44% |
| AAPL241018C00195000 | 2024-09-18 3:53PM EDT | 2024-10-18 | 27.15 | 27.05 | 27.55 | +3.75 | +16.03% | 174 | 3,641 | 40.52% |
| AAPL241025C00195000 | 2024-09-18 2:59PM EDT | 2024-10-25 | 27.37 | 27.10 | 28.70 | +3.82 | +16.22% | 5 | 23 | 43.45% |
| AAPL241115C00195000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 29.15 | 28.05 | 29.40 | +3.60 | +14.09% | 48 | 8,422 | 37.88% |
| AAPL241220C00195000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 31.15 | 29.65 | 31.20 | +4.28 | +15.93% | 27 | 9,728 | 35.68% |
| AAPL250117C00195000 | 2024-09-18 12:38PM EDT | 2025-01-17 | 31.85 | 32.20 | 32.45 | +2.90 | +10.02% | 49 | 21,843 | 34.56% |
| AAPL250221C00195000 | 2024-09-18 2:11PM EDT | 2025-02-21 | 34.47 | 33.55 | 34.35 | +3.99 | +13.09% | 6 | 506 | 34.63% |
| AAPL250321C00195000 | 2024-09-18 12:48PM EDT | 2025-03-21 | 35.48 | 35.05 | 35.50 | +4.04 | +12.85% | 2 | 7,221 | 34.16% |
| AAPL250417C00195000 | 2024-09-18 11:44AM EDT | 2025-04-17 | 35.65 | 34.95 | 36.95 | +3.58 | +11.16% | 1 | 199 | 34.52% |
| AAPL250620C00195000 | 2024-09-18 10:18AM EDT | 2025-06-20 | 37.97 | 37.00 | 39.25 | +2.67 | +7.56% | 21 | 3,484 | 33.81% |
| AAPL250815C00195000 | 2024-09-16 2:49PM EDT | 2025-08-15 | 37.53 | 40.20 | 42.10 | 0.00 | - | 1 | 132 | 34.78% |
| AAPL250919C00195000 | 2024-09-18 3:38PM EDT | 2025-09-19 | 42.00 | 41.40 | 42.55 | +3.50 | +9.09% | 265 | 690 | 33.67% |
| AAPL251219C00195000 | 2024-09-18 10:26AM EDT | 2025-12-19 | 44.70 | 44.25 | 45.80 | +2.67 | +6.35% | 21 | 1,861 | 33.92% |
| AAPL260116C00195000 | 2024-09-17 3:38PM EDT | 2026-01-16 | 46.10 | 45.50 | 46.75 | +3.50 | +8.22% | 4 | 6,551 | 33.99% |
| AAPL260618C00195000 | 2024-09-18 2:46PM EDT | 2026-06-18 | 50.05 | 49.30 | 51.20 | +3.29 | +7.04% | 8 | 2,116 | 33.98% |
| AAPL261218C00195000 | 2024-09-16 1:47PM EDT | 2026-12-18 | 54.41 | 53.50 | 56.85 | +2.65 | +5.12% | 4 | 951 | 34.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00195000 | 2024-09-18 3:55PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 696 | 20,860 | 52.34% |
| AAPL240927P00195000 | 2024-09-18 3:55PM EDT | 2024-09-27 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 522 | 1,426 | 38.97% |
| AAPL241004P00195000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 0.31 | 0.28 | 0.33 | -0.07 | -18.42% | 121 | 1,131 | 34.96% |
| AAPL241011P00195000 | 2024-09-18 2:48PM EDT | 2024-10-11 | 0.47 | 0.41 | 0.49 | -0.11 | -18.97% | 60 | 709 | 32.01% |
| AAPL241018P00195000 | 2024-09-18 3:46PM EDT | 2024-10-18 | 0.63 | 0.60 | 0.64 | -0.18 | -22.22% | 1,056 | 25,158 | 29.98% |
| AAPL241025P00195000 | 2024-09-18 3:33PM EDT | 2024-10-25 | 0.73 | 0.70 | 0.89 | -0.33 | -31.13% | 96 | 411 | 29.43% |
| AAPL241101P00195000 | 2024-09-18 3:57PM EDT | 2024-11-01 | 1.38 | 1.07 | 2.20 | -0.34 | -19.77% | 52 | 150 | 35.61% |
| AAPL241115P00195000 | 2024-09-18 3:48PM EDT | 2024-11-15 | 2.05 | 1.91 | 1.98 | -0.33 | -13.87% | 225 | 6,947 | 29.99% |
| AAPL241220P00195000 | 2024-09-18 3:46PM EDT | 2024-12-20 | 2.94 | 2.77 | 2.89 | -0.56 | -16.00% | 133 | 7,026 | 27.20% |
| AAPL250117P00195000 | 2024-09-18 2:46PM EDT | 2025-01-17 | 3.43 | 3.35 | 3.55 | -0.62 | -15.31% | 83 | 22,610 | 25.89% |
| AAPL250221P00195000 | 2024-09-18 3:09PM EDT | 2025-02-21 | 4.90 | 4.50 | 4.75 | -0.39 | -7.37% | 78 | 6,177 | 25.82% |
| AAPL250321P00195000 | 2024-09-18 2:03PM EDT | 2025-03-21 | 4.97 | 5.10 | 5.80 | -1.13 | -18.52% | 18 | 4,816 | 26.07% |
| AAPL250417P00195000 | 2024-09-17 3:35PM EDT | 2025-04-17 | 6.69 | 5.70 | 6.10 | 0.00 | - | 1 | 116 | 24.95% |
| AAPL250620P00195000 | 2024-09-17 12:48PM EDT | 2025-06-20 | 8.60 | 7.20 | 8.25 | 0.00 | - | 29 | 4,374 | 25.47% |
| AAPL250815P00195000 | 2024-09-16 2:51PM EDT | 2025-08-15 | 9.77 | 7.95 | 9.30 | 0.00 | - | 1 | 93 | 24.77% |
| AAPL250919P00195000 | 2024-09-18 1:30PM EDT | 2025-09-19 | 8.95 | 8.90 | 9.60 | -1.40 | -13.53% | 10 | 430 | 23.98% |
| AAPL251219P00195000 | 2024-09-18 3:31PM EDT | 2025-12-19 | 11.25 | 10.80 | 11.35 | -0.87 | -7.18% | 104 | 3,394 | 23.62% |
| AAPL260116P00195000 | 2024-09-18 11:04AM EDT | 2026-01-16 | 11.25 | 10.85 | 11.85 | -1.65 | -12.79% | 7 | 986 | 23.51% |
| AAPL260618P00195000 | 2024-09-11 12:36PM EDT | 2026-06-18 | 14.06 | 13.15 | 14.20 | 0.00 | - | 4 | 349 | 22.89% |
| AAPL261218P00195000 | 2024-09-18 10:29AM EDT | 2026-12-18 | 16.37 | 15.75 | 16.85 | -1.18 | -6.72% | 1 | 913 | 22.52% |
© 2024 Yahoo. Todos los derechos reservados.