Mercados españoles cerrados en 3 hrs 38 min
IBEX 35
11.140,90 +60,00 (+0,54%) Euro Stoxx 50
5.038,85 +22,75 (+0,45%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
82,31 -0,85 (-1,02%) Oro
2.324,90 +0,70 (+0,03%) Bitcoin EUR
58.057,59 -1.078,27 (-1,82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517C00125000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 47.45 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| AAPL240524C00125000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 60.81 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00125000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 58.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,530 | 0.00% |
| AAPL240719C00125000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 0.00% |
| AAPL240816C00125000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 61.68 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AAPL240920C00125000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 50.58 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| AAPL241115C00125000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 63.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| AAPL241220C00125000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 61.08 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| AAPL250117C00125000 | 2024-05-07 11:07AM EDT | 2025-01-17 | 62.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,686 | 0.00% |
| AAPL250321C00125000 | 2024-05-03 12:33PM EDT | 2025-03-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| AAPL250620C00125000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 67.62 | 0.00 | 0.00 | 0.00 | - | 13 | 491 | 0.00% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AAPL251219C00125000 | 2024-05-06 1:02PM EDT | 2025-12-19 | 67.83 | 0.00 | 0.00 | 0.00 | - | 15 | 530 | 0.00% |
| AAPL260116C00125000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 60.80 | 0.00 | 0.00 | 0.00 | - | 9 | 456 | 0.00% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 0.00 | 0.00 | 0.00 | - | 33 | 339 | 0.00% |
| AAPL261218C00125000 | 2024-05-07 2:59PM EDT | 2026-12-18 | 74.82 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 902 | 50.00% |
| AAPL240517P00125000 | 2024-05-07 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,397 | 50.00% |
| AAPL240524P00125000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| AAPL240531P00125000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 304 | 25.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AAPL240614P00125000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 101 | 25.00% |
| AAPL240621P00125000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 13,912 | 25.00% |
| AAPL240719P00125000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 7,892 | 12.50% |
| AAPL240816P00125000 | 2024-05-07 10:36AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| AAPL240920P00125000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 2,512 | 12.50% |
| AAPL241018P00125000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 171 | 3,915 | 12.50% |
| AAPL241115P00125000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 679 | 12.50% |
| AAPL241220P00125000 | 2024-05-07 3:52PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 2,207 | 12.50% |
| AAPL250117P00125000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 18 | 19,946 | 12.50% |
| AAPL250321P00125000 | 2024-05-07 2:48PM EDT | 2025-03-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 28 | 1,887 | 6.25% |
| AAPL250620P00125000 | 2024-05-07 12:46PM EDT | 2025-06-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 3,843 | 6.25% |
| AAPL250919P00125000 | 2024-05-06 9:39AM EDT | 2025-09-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 208 | 6.25% |
| AAPL251219P00125000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 15 | 1,659 | 6.25% |
| AAPL260116P00125000 | 2024-05-06 1:19PM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,210 | 6.25% |
| AAPL260618P00125000 | 2024-05-07 12:46PM EDT | 2026-06-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 562 | 6.25% |
| AAPL261218P00125000 | 2024-05-07 3:37PM EDT | 2026-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 911 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.