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
54.256,57 +1.875,95 (+3,58%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00270000 | 2024-09-12 3:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,800 | 48.44% |
| AAPL240927C00270000 | 2024-09-12 12:51PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,522 | 34.38% |
| AAPL241004C00270000 | 2024-09-13 12:03PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 115 | 857 | 31.45% |
| AAPL241011C00270000 | 2024-09-12 2:52PM EDT | 2024-10-11 | 0.06 | 0.02 | 0.03 | +0.03 | +100.00% | 11 | 175 | 27.15% |
| AAPL241018C00270000 | 2024-09-13 10:57AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 42 | 4,236 | 25.78% |
| AAPL241025C00270000 | 2024-09-13 11:35AM EDT | 2024-10-25 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 21 | 24.56% |
| AAPL241115C00270000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 15 | 4,457 | 25.29% |
| AAPL241220C00270000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 0.71 | 0.70 | 0.72 | -0.09 | -11.25% | 124 | 12,818 | 23.56% |
| AAPL250117C00270000 | 2024-09-13 2:29PM EDT | 2025-01-17 | 1.19 | 1.10 | 1.14 | -0.04 | -3.25% | 31 | 31,772 | 23.05% |
| AAPL250221C00270000 | 2024-09-13 11:34AM EDT | 2025-02-21 | 2.19 | 1.98 | 2.05 | -0.01 | -0.45% | 3 | 235 | 23.75% |
| AAPL250321C00270000 | 2024-09-13 12:54PM EDT | 2025-03-21 | 2.72 | 2.68 | 2.73 | -0.19 | -6.53% | 119 | 8,186 | 23.85% |
| AAPL250417C00270000 | 2024-09-12 2:08PM EDT | 2025-04-17 | 3.65 | 3.35 | 3.50 | 0.00 | - | 1 | 190 | 24.16% |
| AAPL250620C00270000 | 2024-09-13 2:22PM EDT | 2025-06-20 | 5.69 | 5.35 | 5.55 | -0.11 | -1.90% | 21 | 9,906 | 25.03% |
| AAPL250815C00270000 | 2024-09-13 3:10PM EDT | 2025-08-15 | 7.37 | 7.15 | 7.75 | -0.18 | -2.38% | 39 | 186 | 26.16% |
| AAPL250919C00270000 | 2024-09-13 3:12PM EDT | 2025-09-19 | 8.35 | 7.95 | 8.40 | -0.20 | -2.34% | 87 | 2,933 | 25.78% |
| AAPL251219C00270000 | 2024-09-13 3:57PM EDT | 2025-12-19 | 11.20 | 10.65 | 11.30 | -0.40 | -3.45% | 225 | 1,394 | 26.49% |
| AAPL260116C00270000 | 2024-09-13 2:43PM EDT | 2026-01-16 | 12.10 | 11.85 | 12.10 | +0.40 | +3.42% | 3 | 2,072 | 26.60% |
| AAPL260618C00270000 | 2024-09-13 3:25PM EDT | 2026-06-18 | 16.38 | 16.10 | 16.60 | +0.58 | +3.67% | 29 | 1,448 | 27.37% |
| AAPL261218C00270000 | 2024-09-13 3:39PM EDT | 2026-12-18 | 21.33 | 20.50 | 21.95 | -0.37 | -1.71% | 36 | 2,724 | 28.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00270000 | 2024-09-13 3:38PM EDT | 2024-09-20 | 47.55 | 47.20 | 47.95 | +0.66 | +1.41% | 1 | 0 | 60.74% |
| AAPL240927P00270000 | 2024-08-30 11:19AM EDT | 2024-09-27 | 41.85 | 47.20 | 48.00 | 0.00 | - | 3 | 0 | 57.91% |
| AAPL241018P00270000 | 2024-09-11 10:25AM EDT | 2024-10-18 | 50.25 | 47.15 | 48.00 | 0.00 | - | 1 | 0 | 36.67% |
| AAPL241115P00270000 | 2024-08-30 2:00PM EDT | 2024-11-15 | 42.25 | 47.15 | 48.00 | 0.00 | - | 1 | 0 | 27.34% |
| AAPL241220P00270000 | 2024-08-27 2:52PM EDT | 2024-12-20 | 41.60 | 46.50 | 48.00 | 0.00 | - | 1 | 0 | 21.95% |
| AAPL250117P00270000 | 2024-09-05 10:16AM EDT | 2025-01-17 | 46.06 | 47.10 | 47.90 | 0.00 | - | 3 | 1 | 18.58% |
| AAPL250321P00270000 | 2024-09-09 9:40AM EDT | 2025-03-21 | 51.25 | 47.20 | 48.00 | 0.00 | - | 1 | 0 | 15.85% |
| AAPL250620P00270000 | 2024-09-09 2:32PM EDT | 2025-06-20 | 52.80 | 47.75 | 48.60 | 0.00 | - | 2 | 475 | 15.39% |
| AAPL250815P00270000 | 2024-08-20 9:37AM EDT | 2025-08-15 | 44.35 | 48.35 | 49.70 | 0.00 | - | - | 142 | 16.83% |
| AAPL250919P00270000 | 2024-08-23 12:47PM EDT | 2025-09-19 | 46.65 | 47.05 | 49.30 | 0.00 | - | 2 | 17 | 15.15% |
| AAPL251219P00270000 | 2024-08-26 3:12PM EDT | 2025-12-19 | 46.45 | 48.65 | 51.05 | 0.00 | - | 2 | 9 | 16.65% |
| AAPL260116P00270000 | 2024-09-11 2:42PM EDT | 2026-01-16 | 50.63 | 49.85 | 51.50 | 0.00 | - | 58 | 163 | 16.83% |
| AAPL260618P00270000 | 2024-09-09 9:45AM EDT | 2026-06-18 | 55.65 | 51.25 | 53.60 | 0.00 | - | 2 | 106 | 17.18% |
| AAPL261218P00270000 | 2024-09-10 2:10PM EDT | 2026-12-18 | 54.75 | 52.40 | 54.70 | 0.00 | - | 16 | 145 | 16.22% |
© 2024 Yahoo. Todos los derechos reservados.