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
54.641,75 +2.366,23 (+4,53%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00225000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.84 | 1.82 | 1.85 | -0.56 | -23.33% | 60,974 | 42,796 | 23.72% |
| AAPL240927C00225000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 2.95 | 2.85 | 3.00 | -0.45 | -13.24% | 6,187 | 8,418 | 23.62% |
| AAPL241004C00225000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 3.90 | 3.85 | 3.95 | -0.35 | -8.24% | 1,499 | 1,524 | 23.83% |
| AAPL241011C00225000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 4.70 | 4.65 | 4.75 | -0.45 | -8.74% | 1,244 | 1,563 | 23.93% |
| AAPL241018C00225000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 5.41 | 5.35 | 5.50 | -0.47 | -7.99% | 6,055 | 21,147 | 24.15% |
| AAPL241025C00225000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 6.20 | 6.05 | 6.25 | -0.40 | -6.06% | 2,630 | 682 | 24.55% |
| AAPL241115C00225000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 9.10 | 9.05 | 9.10 | -0.35 | -3.70% | 810 | 25,436 | 27.79% |
| AAPL241220C00225000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 11.35 | 11.20 | 11.35 | -0.65 | -5.42% | 573 | 13,220 | 27.17% |
| AAPL250117C00225000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 12.95 | 12.80 | 12.95 | -0.40 | -3.00% | 491 | 25,000 | 27.03% |
| AAPL250221C00225000 | 2024-09-13 3:56PM EDT | 2025-02-21 | 15.27 | 15.15 | 15.35 | -0.53 | -3.35% | 84 | 1,269 | 27.98% |
| AAPL250321C00225000 | 2024-09-13 3:35PM EDT | 2025-03-21 | 16.65 | 16.60 | 16.75 | -0.55 | -3.20% | 51 | 7,616 | 28.02% |
| AAPL250417C00225000 | 2024-09-13 3:53PM EDT | 2025-04-17 | 18.00 | 17.90 | 18.10 | -0.20 | -1.10% | 12 | 112 | 28.19% |
| AAPL250620C00225000 | 2024-09-13 3:42PM EDT | 2025-06-20 | 21.30 | 21.05 | 21.25 | -0.45 | -2.07% | 93 | 4,590 | 28.82% |
| AAPL250815C00225000 | 2024-09-13 2:45PM EDT | 2025-08-15 | 23.84 | 22.95 | 23.85 | -0.32 | -1.32% | 4 | 3,078 | 29.37% |
| AAPL250919C00225000 | 2024-09-13 3:23PM EDT | 2025-09-19 | 25.11 | 24.80 | 25.65 | -0.34 | -1.34% | 32 | 1,524 | 29.97% |
| AAPL251219C00225000 | 2024-09-13 2:23PM EDT | 2025-12-19 | 28.40 | 28.05 | 28.60 | -0.33 | -1.15% | 117 | 1,330 | 29.83% |
| AAPL260116C00225000 | 2024-09-13 2:32PM EDT | 2026-01-16 | 29.70 | 29.25 | 29.55 | -0.10 | -0.34% | 14 | 3,894 | 29.90% |
| AAPL260618C00225000 | 2024-09-13 3:45PM EDT | 2026-06-18 | 34.45 | 34.00 | 34.60 | -0.55 | -1.57% | 20 | 1,889 | 30.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00225000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.25 | -0.15 | -3.45% | 6,832 | 22,159 | 22.86% |
| AAPL240927P00225000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 5.09 | 5.00 | 5.15 | -0.16 | -3.05% | 5,019 | 3,680 | 21.56% |
| AAPL241004P00225000 | 2024-09-13 3:58PM EDT | 2024-10-04 | 5.80 | 5.75 | 5.85 | +0.11 | +1.93% | 397 | 569 | 20.97% |
| AAPL241011P00225000 | 2024-09-13 3:27PM EDT | 2024-10-11 | 6.40 | 6.30 | 6.45 | -0.09 | -1.39% | 143 | 422 | 20.65% |
| AAPL241018P00225000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 6.90 | 6.85 | 6.95 | -0.10 | -1.43% | 1,751 | 14,597 | 20.31% |
| AAPL241025P00225000 | 2024-09-13 3:58PM EDT | 2024-10-25 | 7.45 | 7.30 | 9.35 | +0.05 | +0.68% | 122 | 52 | 26.56% |
| AAPL241115P00225000 | 2024-09-13 3:07PM EDT | 2024-11-15 | 9.85 | 9.80 | 9.90 | 0.00 | - | 1,041 | 4,660 | 23.18% |
| AAPL241220P00225000 | 2024-09-13 3:56PM EDT | 2024-12-20 | 11.15 | 11.15 | 11.30 | +0.15 | +1.36% | 235 | 5,086 | 21.64% |
| AAPL250117P00225000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 12.05 | 12.00 | 12.15 | +0.05 | +0.42% | 419 | 7,948 | 20.72% |
| AAPL250221P00225000 | 2024-09-13 2:52PM EDT | 2025-02-21 | 13.65 | 13.55 | 13.70 | +0.25 | +1.87% | 209 | 1,040 | 20.96% |
| AAPL250321P00225000 | 2024-09-13 1:31PM EDT | 2025-03-21 | 13.95 | 14.35 | 14.55 | -0.35 | -2.45% | 69 | 2,181 | 20.68% |
| AAPL250417P00225000 | 2024-09-12 2:52PM EDT | 2025-04-17 | 15.45 | 15.05 | 15.30 | 0.00 | - | 34 | 316 | 20.44% |
| AAPL250620P00225000 | 2024-09-13 3:13PM EDT | 2025-06-20 | 17.20 | 17.10 | 17.30 | -0.30 | -1.71% | 163 | 5,363 | 20.53% |
| AAPL250815P00225000 | 2024-09-09 2:11PM EDT | 2025-08-15 | 21.25 | 18.65 | 19.25 | 0.00 | - | 2 | 1,094 | 21.03% |
| AAPL250919P00225000 | 2024-09-11 3:08PM EDT | 2025-09-19 | 20.11 | 19.40 | 19.75 | 0.00 | - | 16 | 404 | 20.58% |
| AAPL251219P00225000 | 2024-09-13 3:51PM EDT | 2025-12-19 | 21.53 | 21.45 | 22.15 | -1.06 | -4.69% | 6 | 2,187 | 20.85% |
| AAPL260116P00225000 | 2024-09-12 10:05AM EDT | 2026-01-16 | 22.57 | 21.95 | 22.25 | 0.00 | - | 1 | 928 | 20.35% |
| AAPL260618P00225000 | 2024-09-11 1:08PM EDT | 2026-06-18 | 25.06 | 24.60 | 25.20 | 0.00 | - | 6 | 237 | 20.28% |
© 2024 Yahoo. Todos los derechos reservados.