Mercados españoles cerrados en 1 hr 32 mins
IBEX 35
10.878,10 +6,10 (+0,06%) Euro Stoxx 50
4.929,81 +39,20 (+0,80%) Dólar/Euro
1,0782 +0,0054 (+0,51%) Petróleo Brent
82,96 -0,07 (-0,08%) Oro
2.291,00 -18,60 (-0,81%) Bitcoin EUR
57.157,52 +2.911,36 (+5,37%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:58AM EDT. Mercado abierto.
Precio de ejercicio:150.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00150000 | 2024-05-03 9:38AM EDT | 2024-05-03 | 34.65 | 34.70 | 34.95 | +11.65 | +50.65% | 15 | 630 | 260.55% |
| AAPL240510C00150000 | 2024-05-02 3:39PM EDT | 2024-05-10 | 23.27 | 33.85 | 35.70 | 0.00 | - | 71 | 218 | 90.43% |
| AAPL240517C00150000 | 2024-05-03 9:38AM EDT | 2024-05-17 | 34.70 | 34.10 | 35.15 | +11.25 | +47.97% | 51 | 1,035 | 62.16% |
| AAPL240524C00150000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 35.10 | 34.20 | 35.65 | +11.50 | +48.73% | 4 | 28 | 57.37% |
| AAPL240531C00150000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 36.15 | 34.60 | 36.00 | +13.40 | +58.90% | 11 | 152 | 55.20% |
| AAPL240621C00150000 | 2024-05-03 9:38AM EDT | 2024-06-21 | 35.85 | 35.35 | 36.40 | +10.85 | +43.40% | 70 | 12,220 | 51.20% |
| AAPL240719C00150000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 36.50 | 36.15 | 37.10 | +10.90 | +40.98% | 39 | 1,041 | 44.91% |
| AAPL240816C00150000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 37.25 | 36.55 | 37.95 | +10.30 | +38.22% | 4 | 596 | 42.25% |
| AAPL240920C00150000 | 2024-05-03 9:37AM EDT | 2024-09-20 | 38.15 | 37.65 | 38.55 | +10.40 | +37.48% | 12 | 2,634 | 38.78% |
| AAPL241018C00150000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 40.00 | 38.80 | 39.50 | +10.95 | +37.69% | 2 | 100 | 38.39% |
| AAPL241115C00150000 | 2024-05-02 2:31PM EDT | 2024-11-15 | 30.14 | 39.65 | 40.55 | 0.00 | - | 2 | 310 | 38.45% |
| AAPL241220C00150000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 41.10 | 40.65 | 41.30 | +9.59 | +29.82% | 38 | 21,072 | 37.27% |
| AAPL250117C00150000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 42.17 | 41.30 | 42.20 | +9.72 | +29.95% | 102 | 15,805 | 37.24% |
| AAPL250321C00150000 | 2024-05-03 9:39AM EDT | 2025-03-21 | 43.80 | 43.20 | 43.85 | +9.20 | +26.59% | 10 | 1,984 | 36.66% |
| AAPL250620C00150000 | 2024-05-03 9:37AM EDT | 2025-06-20 | 46.00 | 45.90 | 46.50 | +8.80 | +23.66% | 29 | 1,429 | 36.84% |
| AAPL250919C00150000 | 2024-05-03 9:40AM EDT | 2025-09-19 | 48.70 | 48.30 | 49.35 | +7.95 | +19.51% | 3 | 3,671 | 37.57% |
| AAPL251219C00150000 | 2024-05-03 9:33AM EDT | 2025-12-19 | 52.00 | 49.60 | 51.95 | +10.12 | +24.16% | 4 | 2,628 | 38.06% |
| AAPL260116C00150000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 51.45 | 51.40 | 52.20 | +8.55 | +19.93% | 12 | 2,509 | 37.52% |
| AAPL260618C00150000 | 2024-05-02 1:22PM EDT | 2026-06-18 | 46.00 | 54.35 | 55.75 | 0.00 | - | 2 | 394 | 37.72% |
| AAPL261218C00150000 | 2024-05-03 9:40AM EDT | 2026-12-18 | 57.00 | 56.90 | 60.70 | +6.15 | +12.09% | 12 | 145 | 39.04% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00150000 | 2024-05-03 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 44 | 9,808 | 131.25% |
| AAPL240510P00150000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 149 | 3,290 | 51.95% |
| AAPL240517P00150000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 491 | 35,041 | 43.56% |
| AAPL240524P00150000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 85 | 6,235 | 36.82% |
| AAPL240531P00150000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.30 | -85.71% | 60 | 1,649 | 32.03% |
| AAPL240607P00150000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.08 | -0.37 | -82.22% | 23 | 614 | 29.88% |
| AAPL240621P00150000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.57 | -74.03% | 633 | 40,404 | 29.25% |
| AAPL240719P00150000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 0.31 | 0.28 | 0.31 | -0.86 | -75.44% | 149 | 7,980 | 25.29% |
| AAPL240816P00150000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 0.60 | 0.55 | 0.60 | -1.25 | -67.57% | 86 | 7,780 | 24.81% |
| AAPL240920P00150000 | 2024-05-03 9:38AM EDT | 2024-09-20 | 0.87 | 0.78 | 0.85 | -1.51 | -63.45% | 79 | 28,020 | 23.32% |
| AAPL241018P00150000 | 2024-05-03 9:37AM EDT | 2024-10-18 | 1.09 | 1.06 | 1.15 | -1.81 | -62.41% | 49 | 4,281 | 22.99% |
| AAPL241115P00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 1.71 | 1.46 | 1.63 | -1.89 | -52.50% | 3 | 3,137 | 23.45% |
| AAPL241220P00150000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 1.85 | 1.85 | 1.95 | -2.28 | -55.21% | 269 | 5,890 | 22.80% |
| AAPL250117P00150000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 2.16 | 2.11 | 2.20 | -2.24 | -50.91% | 179 | 21,158 | 22.36% |
| AAPL250321P00150000 | 2024-05-03 9:36AM EDT | 2025-03-21 | 2.90 | 2.76 | 2.96 | -2.52 | -46.49% | 46 | 18,928 | 22.16% |
| AAPL250620P00150000 | 2024-05-03 9:37AM EDT | 2025-06-20 | 3.74 | 3.90 | 4.20 | -2.96 | -44.18% | 30 | 9,529 | 22.28% |
| AAPL250919P00150000 | 2024-05-02 3:40PM EDT | 2025-09-19 | 7.91 | 5.05 | 5.30 | 0.00 | - | 2 | 833 | 22.17% |
| AAPL251219P00150000 | 2024-05-03 9:36AM EDT | 2025-12-19 | 6.20 | 6.20 | 6.35 | -2.80 | -31.11% | 5 | 4,450 | 22.08% |
| AAPL260116P00150000 | 2024-05-03 9:36AM EDT | 2026-01-16 | 6.55 | 6.10 | 6.60 | -2.70 | -29.19% | 11 | 9,471 | 21.96% |
| AAPL260618P00150000 | 2024-05-03 9:31AM EDT | 2026-06-18 | 8.00 | 7.40 | 8.15 | -2.80 | -25.93% | 1 | 1,830 | 21.72% |
| AAPL261218P00150000 | 2024-05-02 3:07PM EDT | 2026-12-18 | 11.20 | 7.95 | 10.85 | 0.00 | - | 22 | 686 | 22.60% |
© 2024 Yahoo. Todos los derechos reservados.