Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.965,42 +17,40 (+0,03%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00220000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.55 | -0.70 | -13.59% | 7,358 | 58,895 | 25.71% |
| AAPL240927C00220000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 5.64 | 5.60 | 5.70 | -0.56 | -9.03% | 1,210 | 3,779 | 25.09% |
| AAPL241004C00220000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 6.65 | 6.55 | 6.70 | -0.55 | -7.64% | 540 | 1,242 | 25.31% |
| AAPL241011C00220000 | 2024-09-13 3:43PM EDT | 2024-10-11 | 7.49 | 7.40 | 7.55 | -0.65 | -7.99% | 213 | 1,152 | 25.45% |
| AAPL241018C00220000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 8.25 | 8.20 | 8.30 | -0.55 | -6.25% | 1,616 | 26,684 | 25.54% |
| AAPL241025C00220000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 9.00 | 8.85 | 9.05 | -0.40 | -4.26% | 400 | 783 | 25.84% |
| AAPL241115C00220000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 11.83 | 11.80 | 11.95 | -0.42 | -3.43% | 444 | 16,704 | 29.07% |
| AAPL241220C00220000 | 2024-09-13 3:49PM EDT | 2024-12-20 | 14.23 | 14.05 | 14.20 | -0.37 | -2.53% | 496 | 21,689 | 28.25% |
| AAPL250117C00220000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 15.75 | 15.65 | 15.80 | -0.40 | -2.48% | 414 | 31,546 | 28.02% |
| AAPL250221C00220000 | 2024-09-13 3:50PM EDT | 2025-02-21 | 18.15 | 17.95 | 18.40 | -0.50 | -2.68% | 105 | 852 | 29.24% |
| AAPL250321C00220000 | 2024-09-13 3:52PM EDT | 2025-03-21 | 19.60 | 19.30 | 19.60 | -0.60 | -2.97% | 126 | 7,557 | 28.89% |
| AAPL250417C00220000 | 2024-09-13 2:50PM EDT | 2025-04-17 | 20.80 | 20.70 | 20.95 | -0.70 | -3.26% | 82 | 209 | 29.03% |
| AAPL250620C00220000 | 2024-09-13 3:53PM EDT | 2025-06-20 | 23.90 | 23.80 | 24.05 | -0.51 | -2.09% | 78 | 8,967 | 29.54% |
| AAPL250815C00220000 | 2024-09-13 1:42PM EDT | 2025-08-15 | 27.17 | 26.20 | 26.75 | +0.22 | +0.82% | 19 | 144 | 30.18% |
| AAPL250919C00220000 | 2024-09-13 3:34PM EDT | 2025-09-19 | 27.73 | 27.30 | 28.35 | -0.62 | -2.19% | 22 | 2,178 | 30.54% |
| AAPL251219C00220000 | 2024-09-13 3:31PM EDT | 2025-12-19 | 31.10 | 30.65 | 31.30 | +0.05 | +0.16% | 6 | 2,950 | 30.38% |
| AAPL260116C00220000 | 2024-09-13 2:56PM EDT | 2026-01-16 | 32.05 | 31.40 | 32.50 | -0.83 | -2.52% | 689 | 12,353 | 30.69% |
| AAPL260618C00220000 | 2024-09-13 2:18PM EDT | 2026-06-18 | 37.36 | 35.65 | 37.45 | -0.09 | -0.24% | 5 | 2,149 | 31.09% |
| AAPL261218C00220000 | 2024-09-13 2:00PM EDT | 2026-12-18 | 43.00 | 40.70 | 42.70 | 0.00 | - | 30 | 4,297 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00220000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.81 | 1.78 | 1.81 | -0.23 | -11.27% | 10,429 | 22,155 | 23.63% |
| AAPL240927P00220000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.76 | 2.73 | 2.79 | -0.09 | -3.16% | 2,470 | 2,129 | 22.64% |
| AAPL241004P00220000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 3.47 | 3.45 | 3.55 | -0.18 | -4.93% | 455 | 2,224 | 22.18% |
| AAPL241011P00220000 | 2024-09-13 3:45PM EDT | 2024-10-11 | 3.98 | 4.05 | 4.20 | -0.26 | -6.13% | 138 | 797 | 21.92% |
| AAPL241018P00220000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.75 | 4.65 | 4.75 | 0.00 | - | 2,907 | 15,484 | 21.66% |
| AAPL241025P00220000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 5.25 | 5.10 | 5.30 | -0.10 | -1.87% | 44 | 527 | 21.63% |
| AAPL241115P00220000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 7.65 | 7.60 | 7.70 | -0.06 | -0.78% | 591 | 8,246 | 24.27% |
| AAPL241220P00220000 | 2024-09-13 3:56PM EDT | 2024-12-20 | 9.00 | 8.95 | 9.10 | -0.12 | -1.32% | 212 | 5,721 | 22.54% |
| AAPL250117P00220000 | 2024-09-13 3:03PM EDT | 2025-01-17 | 9.90 | 9.80 | 9.95 | -0.02 | -0.20% | 160 | 12,204 | 21.53% |
| AAPL250221P00220000 | 2024-09-13 2:25PM EDT | 2025-02-21 | 11.30 | 11.00 | 11.55 | -0.10 | -0.88% | 39 | 764 | 21.80% |
| AAPL250321P00220000 | 2024-09-13 3:42PM EDT | 2025-03-21 | 12.20 | 12.20 | 12.45 | -0.15 | -1.21% | 58 | 5,341 | 21.54% |
| AAPL250417P00220000 | 2024-09-13 3:00PM EDT | 2025-04-17 | 13.10 | 12.90 | 13.15 | -0.14 | -1.06% | 91 | 264 | 21.19% |
| AAPL250620P00220000 | 2024-09-13 3:05PM EDT | 2025-06-20 | 15.00 | 14.95 | 15.25 | -0.10 | -0.66% | 240 | 4,015 | 21.35% |
| AAPL250815P00220000 | 2024-09-11 2:30PM EDT | 2025-08-15 | 17.11 | 16.45 | 16.80 | 0.00 | - | 10 | 555 | 21.33% |
| AAPL250919P00220000 | 2024-09-12 3:24PM EDT | 2025-09-19 | 17.30 | 17.20 | 17.50 | 0.00 | - | 2 | 1,327 | 21.09% |
| AAPL251219P00220000 | 2024-09-13 3:00PM EDT | 2025-12-19 | 19.35 | 19.25 | 19.90 | -0.26 | -1.33% | 8 | 1,855 | 21.34% |
| AAPL260116P00220000 | 2024-09-13 11:33AM EDT | 2026-01-16 | 19.50 | 19.75 | 20.05 | -0.12 | -0.61% | 651 | 2,303 | 20.87% |
| AAPL260618P00220000 | 2024-09-12 9:59AM EDT | 2026-06-18 | 23.15 | 22.35 | 23.40 | 0.00 | - | 5 | 162 | 21.11% |
| AAPL261218P00220000 | 2024-09-13 12:38PM EDT | 2026-12-18 | 25.06 | 24.55 | 25.90 | -0.49 | -1.92% | 2 | 2,229 | 20.54% |
© 2024 Yahoo. Todos los derechos reservados.