Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.395,37 +3.697,32 (+6,76%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 64.50 | 62.65 | 64.30 | +11.50 | +21.70% | 1 | 8 | 132.42% |
| AAPL240517C00120000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 65.75 | 62.95 | 64.10 | +12.83 | +24.24% | 6 | 27 | 99.02% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 63.10 | 64.10 | 0.00 | - | 1 | 1 | 85.84% |
| AAPL240531C00120000 | 2024-05-02 9:35AM EDT | 2024-05-31 | 52.00 | 63.25 | 64.10 | 0.00 | - | 1 | 3 | 77.83% |
| AAPL240621C00120000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 63.90 | 63.10 | 64.50 | +13.40 | +26.53% | 64 | 6,075 | 62.40% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 63.65 | 65.05 | +13.38 | +24.65% | 1 | 31 | 58.50% |
| AAPL240816C00120000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 65.91 | 64.10 | 66.45 | +9.18 | +16.18% | 9 | 62 | 58.59% |
| AAPL240920C00120000 | 2024-05-03 1:35PM EDT | 2024-09-20 | 67.40 | 64.30 | 67.10 | +10.43 | +18.31% | 2 | 709 | 53.52% |
| AAPL241018C00120000 | 2024-04-29 1:15PM EDT | 2024-10-18 | 57.85 | 65.95 | 66.65 | 0.00 | - | 5 | 115 | 52.11% |
| AAPL241115C00120000 | 2024-05-02 9:51AM EDT | 2024-11-15 | 68.76 | 66.35 | 67.10 | +13.00 | +23.31% | 58 | 66 | 50.23% |
| AAPL241220C00120000 | 2024-05-03 12:33PM EDT | 2024-12-20 | 68.50 | 67.00 | 67.75 | +12.20 | +21.67% | 4 | 211 | 50.35% |
| AAPL250117C00120000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 69.00 | 67.50 | 68.45 | +12.31 | +21.71% | 29 | 5,284 | 49.99% |
| AAPL250321C00120000 | 2024-05-03 2:45PM EDT | 2025-03-21 | 71.00 | 68.15 | 69.65 | +11.25 | +18.83% | 13 | 96 | 48.36% |
| AAPL250620C00120000 | 2024-05-03 10:47AM EDT | 2025-06-20 | 71.85 | 69.65 | 71.20 | +10.46 | +17.04% | 2 | 1,167 | 46.48% |
| AAPL250919C00120000 | 2024-04-26 1:39PM EDT | 2025-09-19 | 59.80 | 71.65 | 72.40 | 0.00 | - | 1 | 83 | 44.59% |
| AAPL251219C00120000 | 2024-05-03 12:04PM EDT | 2025-12-19 | 74.85 | 73.00 | 73.95 | +9.11 | +13.86% | 6 | 592 | 43.93% |
| AAPL260116C00120000 | 2024-05-02 1:57PM EDT | 2026-01-16 | 75.00 | 73.50 | 74.80 | +10.40 | +16.10% | 23 | 378 | 44.44% |
| AAPL260618C00120000 | 2024-05-03 11:42AM EDT | 2026-06-18 | 77.80 | 75.65 | 77.15 | +10.55 | +15.69% | 6 | 545 | 43.45% |
| AAPL261218C00120000 | 2024-05-03 12:56PM EDT | 2026-12-18 | 80.00 | 77.85 | 80.60 | +9.76 | +13.90% | 4 | 159 | 43.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 96.88% |
| AAPL240517P00120000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 152 | 2,689 | 68.75% |
| AAPL240524P00120000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 899 | 62.50% |
| AAPL240531P00120000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 979 | 55.47% |
| AAPL240621P00120000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 160 | 10,980 | 46.29% |
| AAPL240719P00120000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 1,283 | 1,579 | 39.65% |
| AAPL240816P00120000 | 2024-05-03 1:46PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.16 | -0.15 | -57.69% | 2 | 611 | 36.62% |
| AAPL240920P00120000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.19 | 0.14 | 0.22 | -0.16 | -45.71% | 143 | 14,548 | 33.25% |
| AAPL241018P00120000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 0.33 | 0.21 | 0.29 | -0.16 | -32.65% | 2 | 350 | 31.69% |
| AAPL241115P00120000 | 2024-05-03 3:27PM EDT | 2024-11-15 | 0.35 | 0.34 | 0.38 | -0.37 | -51.39% | 22 | 625 | 30.69% |
| AAPL241220P00120000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 0.48 | 0.44 | 0.49 | -0.37 | -43.53% | 227 | 4,787 | 29.54% |
| AAPL250117P00120000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 0.51 | 0.50 | 0.57 | -0.48 | -48.48% | 104 | 7,752 | 28.69% |
| AAPL250321P00120000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 0.78 | 0.79 | 0.86 | -0.62 | -44.29% | 42 | 2,110 | 27.91% |
| AAPL250620P00120000 | 2024-05-02 3:19PM EDT | 2025-06-20 | 1.25 | 1.23 | 1.37 | -0.77 | -38.12% | 834 | 3,034 | 27.30% |
| AAPL250919P00120000 | 2024-05-03 12:03PM EDT | 2025-09-19 | 1.76 | 1.63 | 1.84 | -0.92 | -34.33% | 64 | 659 | 26.56% |
| AAPL251219P00120000 | 2024-05-03 3:42PM EDT | 2025-12-19 | 2.19 | 2.21 | 2.41 | -1.21 | -35.59% | 44 | 4,507 | 26.25% |
| AAPL260116P00120000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 2.31 | 2.23 | 2.45 | -1.14 | -33.04% | 22 | 1,969 | 25.77% |
| AAPL260618P00120000 | 2024-05-03 2:25PM EDT | 2026-06-18 | 3.08 | 3.05 | 3.35 | -1.28 | -29.36% | 38 | 1,197 | 25.28% |
| AAPL261218P00120000 | 2024-05-03 3:42PM EDT | 2026-12-18 | 3.88 | 3.15 | 4.90 | -1.42 | -26.79% | 13 | 645 | 25.70% |
© 2024 Yahoo. Todos los derechos reservados.