Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.391,20 +423,12 (+0,86%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2024-09-03 2:10PM EDT | 2024-09-20 | 172.81 | 170.50 | 171.45 | 0.00 | - | 1 | 1,387 | 312.50% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00050000 | 2024-06-28 1:39PM EDT | 2024-11-15 | 164.79 | 168.05 | 169.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220C00050000 | 2024-09-03 2:10PM EDT | 2024-12-20 | 173.29 | 170.10 | 172.80 | 0.00 | - | 1 | 101 | 138.48% |
| AAPL250117C00050000 | 2024-08-09 1:51PM EDT | 2025-01-17 | 166.97 | 171.20 | 172.50 | 0.00 | - | 1,709 | 1,198 | 133.74% |
| AAPL250321C00050000 | 2024-08-02 10:02AM EDT | 2025-03-21 | 175.90 | 178.55 | 181.40 | 0.00 | - | 1 | 93 | 189.87% |
| AAPL250620C00050000 | 2024-08-29 3:57PM EDT | 2025-06-20 | 180.94 | 171.00 | 173.25 | 0.00 | - | 8 | 2,155 | 95.09% |
| AAPL250919C00050000 | 2024-09-04 3:52PM EDT | 2025-09-19 | 172.94 | 170.40 | 174.30 | 0.00 | - | 2 | 16 | 85.45% |
| AAPL251219C00050000 | 2024-08-27 10:24AM EDT | 2025-12-19 | 174.18 | 170.65 | 174.50 | -5.82 | -3.23% | 1 | 227 | 78.86% |
| AAPL260116C00050000 | 2024-09-04 1:43PM EDT | 2026-01-16 | 172.62 | 171.00 | 174.60 | 0.00 | - | 58 | 1,372 | 78.55% |
| AAPL260618C00050000 | 2024-08-22 1:26PM EDT | 2026-06-18 | 178.30 | 171.05 | 174.95 | 0.00 | - | 4 | 147 | 70.12% |
| AAPL261218C00050000 | 2024-09-06 2:10PM EDT | 2026-12-18 | 172.75 | 171.50 | 175.30 | -3.45 | -1.96% | 12 | 1,924 | 64.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2024-09-04 11:08AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,343 | 225.00% |
| AAPL241018P00050000 | 2024-07-05 11:45AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| AAPL241115P00050000 | 2024-08-06 3:23PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 611 | 100.00% |
| AAPL241220P00050000 | 2024-09-03 3:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,889 | 82.81% |
| AAPL250117P00050000 | 2024-09-04 1:44PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 6,473 | 96.88% |
| AAPL250321P00050000 | 2024-08-30 11:58AM EDT | 2025-03-21 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 640 | 81.84% |
| AAPL250620P00050000 | 2024-09-05 2:29PM EDT | 2025-06-20 | 0.08 | 0.03 | 0.12 | 0.00 | - | 80 | 2,305 | 63.57% |
| AAPL250919P00050000 | 2024-08-13 11:32AM EDT | 2025-09-19 | 0.11 | 0.03 | 0.22 | 0.00 | - | 20 | 498 | 58.59% |
| AAPL251219P00050000 | 2024-09-05 12:36PM EDT | 2025-12-19 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 2,928 | 51.37% |
| AAPL260116P00050000 | 2024-09-03 10:55AM EDT | 2026-01-16 | 0.08 | 0.08 | 0.32 | 0.00 | - | 1 | 1,602 | 54.10% |
| AAPL260618P00050000 | 2024-08-29 10:29AM EDT | 2026-06-18 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 936 | 45.70% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 2026-12-18 | 0.27 | 0.21 | 0.33 | 0.00 | - | 2 | 191 | 44.68% |
© 2024 Yahoo. Todos los derechos reservados.