Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
11.064,90 +147,40 (+1,35%) Euro Stoxx 50
5.002,71 +45,75 (+0,92%) Dólar/Euro
1,0783 +0,0009 (+0,09%) Petróleo Brent
82,80 -0,53 (-0,64%) Oro
2.327,00 -4,20 (-0,18%) Bitcoin EUR
58.743,64 -629,54 (-1,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:09AM EDT. Mercado abierto.
Precio de ejercicio:115.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 68.60 | 69.50 | 0.00 | - | 2 | 14 | 138.57% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 68.80 | 69.60 | 0.00 | - | - | 0 | 115.23% |
| AAPL240621C00115000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 71.50 | 69.50 | 70.15 | 0.00 | - | 1 | 1,618 | 84.72% |
| AAPL240719C00115000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 68.06 | 69.85 | 70.55 | 0.00 | - | 2 | 2,579 | 71.31% |
| AAPL240816C00115000 | 2024-05-02 10:30AM EDT | 2024-08-16 | 58.37 | 70.20 | 70.80 | 0.00 | - | 1 | 3 | 63.48% |
| AAPL240920C00115000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 71.75 | 70.80 | 71.50 | 0.00 | - | 1 | 406 | 59.33% |
| AAPL241018C00115000 | 2024-04-30 3:16PM EDT | 2024-10-18 | 60.83 | 71.20 | 71.90 | 0.00 | - | 6 | 60 | 56.37% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 71.85 | 72.50 | 0.00 | - | 1 | 1 | 55.23% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 0.00% |
| AAPL250117C00115000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 70.90 | 72.95 | 73.60 | 0.00 | - | 2 | 1,124 | 52.27% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 73.35 | 74.65 | 0.00 | - | 1 | 14 | 51.22% |
| AAPL250620C00115000 | 2024-04-29 1:01PM EDT | 2025-06-20 | 66.90 | 74.90 | 76.45 | 0.00 | - | 3 | 527 | 49.83% |
| AAPL250919C00115000 | 2024-05-06 11:36AM EDT | 2025-09-19 | 75.00 | 76.10 | 77.70 | 0.00 | - | 5 | 8 | 47.84% |
| AAPL251219C00115000 | 2024-05-03 11:15AM EDT | 2025-12-19 | 78.75 | 77.85 | 79.05 | 0.00 | - | 11 | 325 | 46.66% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 78.10 | 80.25 | 0.00 | - | 3 | 160 | 47.83% |
| AAPL260618C00115000 | 2024-05-03 11:56AM EDT | 2026-06-18 | 81.50 | 80.20 | 81.60 | 0.00 | - | 2 | 169 | 45.03% |
| AAPL261218C00115000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 81.80 | 81.70 | 83.20 | 0.00 | - | 1 | 40 | 42.79% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 143.75% |
| AAPL240517P00115000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 468 | 85.94% |
| AAPL240524P00115000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 71.09% |
| AAPL240531P00115000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 60.16% |
| AAPL240621P00115000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 12 | 4,980 | 50.98% |
| AAPL240719P00115000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 296 | 497 | 42.09% |
| AAPL240816P00115000 | 2024-05-06 1:35PM EDT | 2024-08-16 | 0.12 | 0.07 | 0.12 | 0.00 | - | 3 | 316 | 39.06% |
| AAPL240920P00115000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 0.14 | 0.12 | 0.19 | 0.00 | - | 151 | 7,052 | 35.94% |
| AAPL241018P00115000 | 2024-05-03 12:58PM EDT | 2024-10-18 | 0.22 | 0.16 | 0.22 | 0.00 | - | 17 | 198 | 33.45% |
| AAPL241115P00115000 | 2024-05-03 2:12PM EDT | 2024-11-15 | 0.28 | 0.26 | 0.30 | 0.00 | - | 11 | 226 | 32.42% |
| AAPL241220P00115000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 0.38 | 0.33 | 0.38 | 0.00 | - | 24 | 1,568 | 31.01% |
| AAPL250117P00115000 | 2024-05-06 12:23PM EDT | 2025-01-17 | 0.45 | 0.39 | 0.44 | 0.00 | - | 2 | 5,511 | 30.01% |
| AAPL250321P00115000 | 2024-05-06 3:49PM EDT | 2025-03-21 | 0.68 | 0.59 | 0.67 | 0.00 | - | 1 | 2,648 | 29.02% |
| AAPL250620P00115000 | 2024-05-06 3:40PM EDT | 2025-06-20 | 1.10 | 0.94 | 1.05 | 0.00 | - | 2 | 1,949 | 28.03% |
| AAPL250919P00115000 | 2024-05-06 2:44PM EDT | 2025-09-19 | 1.52 | 1.34 | 1.54 | 0.00 | - | 1 | 389 | 27.64% |
| AAPL251219P00115000 | 2024-05-06 12:09PM EDT | 2025-12-19 | 1.96 | 1.81 | 1.92 | 0.00 | - | 1 | 857 | 26.83% |
| AAPL260116P00115000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 2.10 | 1.90 | 2.09 | 0.00 | - | 2 | 450 | 26.80% |
| AAPL260618P00115000 | 2024-05-03 2:45PM EDT | 2026-06-18 | 2.58 | 2.62 | 2.77 | 0.00 | - | 14 | 242 | 25.89% |
| AAPL261218P00115000 | 2024-05-03 10:31AM EDT | 2026-12-18 | 3.34 | 3.20 | 3.65 | 0.00 | - | 6 | 571 | 25.23% |
© 2024 Yahoo. Todos los derechos reservados.