Mercados españoles cerrados
S&P 500
5.573,14 +19,01 (+0,34%) Nasdaq
17.495,29 +99,76 (+0,57%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1049 +0,0032 (+0,29%) Petróleo Brent
72,18 +1,57 (+2,22%) Bitcoin EUR
52.513,44 +579,93 (+1,12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:56PM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00070000 | 2024-08-14 11:52AM EDT | 2024-09-20 | 153.40 | 151.65 | 152.25 | 0.00 | - | 2 | 281 | 260.94% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241115C00070000 | 2024-09-06 10:51AM EDT | 2024-11-15 | 152.35 | 152.20 | 152.80 | 0.00 | - | 20 | 10 | 122.85% |
| AAPL241220C00070000 | 2024-09-10 3:14PM EDT | 2024-12-20 | 151.56 | 152.45 | 153.10 | 0.00 | - | 2 | 31 | 109.33% |
| AAPL250117C00070000 | 2024-09-09 1:27PM EDT | 2025-01-17 | 151.98 | 152.85 | 153.30 | 0.00 | - | 10 | 1,003 | 103.71% |
| AAPL250321C00070000 | 2024-09-10 3:14PM EDT | 2025-03-21 | 152.16 | 153.05 | 153.90 | 0.00 | - | 2 | 130 | 90.97% |
| AAPL250620C00070000 | 2024-09-10 2:13PM EDT | 2025-06-20 | 153.17 | 153.45 | 154.50 | 0.00 | - | 1 | 324 | 79.96% |
| AAPL250919C00070000 | 2024-09-12 10:22AM EDT | 2025-09-19 | 154.70 | 153.60 | 155.95 | +47.70 | +44.58% | 2 | 10 | 75.42% |
| AAPL251219C00070000 | 2024-09-06 12:05PM EDT | 2025-12-19 | 153.65 | 153.45 | 156.15 | 0.00 | - | 6 | 862 | 67.76% |
| AAPL260116C00070000 | 2024-09-09 2:32PM EDT | 2026-01-16 | 150.60 | 153.20 | 156.25 | 0.00 | - | 34 | 174 | 65.36% |
| AAPL260618C00070000 | 2024-09-09 12:21PM EDT | 2026-06-18 | 153.70 | 154.15 | 157.20 | 0.00 | - | 60 | 423 | 61.61% |
| AAPL261218C00070000 | 2024-09-11 2:42PM EDT | 2026-12-18 | 156.00 | 154.30 | 158.00 | 0.00 | - | 1 | 2,311 | 56.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00070000 | 2024-09-03 12:44PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 218.75% |
| AAPL241018P00070000 | 2024-07-10 10:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 289 | 118.75% |
| AAPL241115P00070000 | 2024-09-06 1:05PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,528 | 81.25% |
| AAPL241220P00070000 | 2024-08-06 10:13AM EDT | 2024-12-20 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 667 | 76.95% |
| AAPL250117P00070000 | 2024-08-30 10:47AM EDT | 2025-01-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,375 | 69.14% |
| AAPL250321P00070000 | 2024-09-12 11:19AM EDT | 2025-03-21 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 15 | 247 | 60.55% |
| AAPL250620P00070000 | 2024-08-07 10:21AM EDT | 2025-06-20 | 0.21 | 0.11 | 0.18 | 0.00 | - | 50 | 985 | 54.10% |
| AAPL250919P00070000 | 2024-07-30 12:46PM EDT | 2025-09-19 | 0.13 | 0.10 | 0.35 | 0.00 | - | 10 | 35 | 52.81% |
| AAPL251219P00070000 | 2024-08-05 11:27AM EDT | 2025-12-19 | 0.30 | 0.11 | 0.48 | 0.00 | - | 1 | 811 | 49.59% |
| AAPL260116P00070000 | 2024-09-04 2:20PM EDT | 2026-01-16 | 0.33 | 0.18 | 0.43 | 0.00 | - | 1 | 79 | 47.36% |
| AAPL260618P00070000 | 2024-08-29 3:13PM EDT | 2026-06-18 | 0.25 | 0.24 | 0.60 | 0.00 | - | 7 | 18 | 43.56% |
| AAPL261218P00070000 | 2024-09-06 9:30AM EDT | 2026-12-18 | 0.55 | 0.31 | 0.50 | 0.00 | - | 1 | 32 | 37.35% |
© 2024 Yahoo. Todos los derechos reservados.