Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0722 +0,0049 (+0,46%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
53.711,23 -2.411,13 (-4,30%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00160000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 10.25 | 9.45 | 10.15 | -0.70 | -6.39% | 2,964 | 1,384 | 54.10% |
| AAPL240510C00160000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 10.80 | 10.50 | 10.70 | -1.40 | -11.48% | 295 | 599 | 42.70% |
| AAPL240517C00160000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 11.05 | 10.85 | 11.30 | -0.95 | -7.92% | 43 | 2,511 | 38.32% |
| AAPL240524C00160000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 12.20 | 11.40 | 11.65 | -3.06 | -20.05% | 219 | 259 | 34.83% |
| AAPL240531C00160000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 12.08 | 11.75 | 11.95 | -2.90 | -19.36% | 103 | 102 | 32.54% |
| AAPL240607C00160000 | 2024-04-30 2:04PM EDT | 2024-06-07 | 13.52 | 11.95 | 12.50 | -2.35 | -14.81% | 1 | 4 | 32.45% |
| AAPL240621C00160000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 13.90 | 13.25 | 13.50 | -0.34 | -2.39% | 76 | 12,985 | 32.31% |
| AAPL240719C00160000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 16.00 | 14.60 | 14.85 | +0.32 | +2.04% | 6 | 976 | 30.87% |
| AAPL240816C00160000 | 2024-05-01 1:57PM EDT | 2024-08-16 | 17.80 | 16.10 | 16.40 | -1.00 | -5.32% | 29 | 825 | 31.21% |
| AAPL240920C00160000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 17.80 | 17.55 | 17.85 | -1.70 | -8.72% | 4 | 2,861 | 30.84% |
| AAPL241018C00160000 | 2024-05-01 1:04PM EDT | 2024-10-18 | 20.10 | 18.75 | 19.05 | -2.30 | -10.27% | 2 | 198 | 30.99% |
| AAPL241115C00160000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 21.50 | 20.20 | 20.45 | -1.70 | -7.33% | 64 | 480 | 31.73% |
| AAPL241220C00160000 | 2024-04-30 1:45PM EDT | 2024-12-20 | 22.72 | 21.45 | 21.75 | -1.83 | -7.45% | 20 | 1,228 | 31.82% |
| AAPL250117C00160000 | 2024-05-01 2:11PM EDT | 2025-01-17 | 23.79 | 22.55 | 22.90 | +0.49 | +2.10% | 174 | 12,021 | 32.20% |
| AAPL250321C00160000 | 2024-05-01 3:46PM EDT | 2025-03-21 | 26.45 | 24.80 | 25.10 | -0.05 | -0.19% | 4 | 779 | 32.57% |
| AAPL250620C00160000 | 2024-05-01 3:39PM EDT | 2025-06-20 | 29.15 | 27.85 | 28.25 | -1.38 | -4.52% | 2 | 3,562 | 33.41% |
| AAPL250919C00160000 | 2024-04-29 10:01AM EDT | 2025-09-19 | 32.00 | 30.65 | 31.05 | -3.34 | -9.45% | 1 | 86 | 33.98% |
| AAPL251219C00160000 | 2024-05-01 3:52PM EDT | 2025-12-19 | 34.00 | 33.25 | 33.60 | -1.68 | -4.71% | 4 | 1,565 | 34.42% |
| AAPL260116C00160000 | 2024-05-01 9:34AM EDT | 2026-01-16 | 34.16 | 33.80 | 34.30 | -2.71 | -7.35% | 1 | 593 | 34.48% |
| AAPL260618C00160000 | 2024-05-01 3:58PM EDT | 2026-06-18 | 38.05 | 37.40 | 38.30 | -2.38 | -5.89% | 6 | 417 | 35.23% |
| AAPL261218C00160000 | 2024-04-30 1:06PM EDT | 2026-12-18 | 44.70 | 41.00 | 42.30 | 0.00 | - | 9 | 263 | 35.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00160000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.55 | 0.53 | 0.55 | +0.04 | +7.84% | 10,421 | 19,389 | 55.42% |
| AAPL240510P00160000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.10 | 1.05 | 1.14 | +0.10 | +10.00% | 4,548 | 4,826 | 39.33% |
| AAPL240517P00160000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.45 | 1.45 | 1.51 | +0.05 | +3.57% | 4,965 | 28,040 | 33.81% |
| AAPL240524P00160000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.75 | 1.73 | 1.82 | +0.16 | +10.06% | 435 | 1,462 | 30.88% |
| AAPL240531P00160000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 1.96 | 1.95 | 2.02 | +0.16 | +8.89% | 247 | 1,156 | 28.52% |
| AAPL240607P00160000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 2.21 | 2.08 | 2.31 | +0.21 | +10.50% | 75 | 204 | 27.45% |
| AAPL240621P00160000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.98 | 2.93 | 3.05 | +0.22 | +7.97% | 2,402 | 44,013 | 27.04% |
| AAPL240719P00160000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 3.68 | 3.60 | 3.75 | +0.28 | +8.24% | 409 | 6,131 | 24.41% |
| AAPL240816P00160000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 4.27 | 4.65 | 4.80 | -0.13 | -2.95% | 109 | 3,673 | 24.29% |
| AAPL240920P00160000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 5.30 | 5.35 | 5.50 | +0.20 | +3.92% | 214 | 14,195 | 22.97% |
| AAPL241018P00160000 | 2024-05-01 1:55PM EDT | 2024-10-18 | 5.05 | 5.90 | 6.10 | -0.10 | -1.94% | 34 | 2,551 | 22.44% |
| AAPL241115P00160000 | 2024-05-01 3:53PM EDT | 2024-11-15 | 6.60 | 6.80 | 7.05 | +0.05 | +0.76% | 3 | 2,168 | 22.90% |
| AAPL241220P00160000 | 2024-05-01 3:44PM EDT | 2024-12-20 | 6.94 | 7.35 | 7.60 | -0.26 | -3.61% | 15 | 10,982 | 22.22% |
| AAPL250117P00160000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 7.80 | 7.85 | 8.05 | +0.40 | +5.41% | 223 | 25,324 | 21.85% |
| AAPL250321P00160000 | 2024-05-01 3:26PM EDT | 2025-03-21 | 8.05 | 8.90 | 9.25 | -0.15 | -1.83% | 7 | 2,324 | 21.66% |
| AAPL250620P00160000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 10.17 | 10.50 | 10.75 | +0.17 | +1.70% | 40 | 5,845 | 21.37% |
| AAPL250919P00160000 | 2024-05-01 10:45AM EDT | 2025-09-19 | 11.40 | 11.60 | 12.10 | +0.55 | +5.07% | 1 | 734 | 21.17% |
| AAPL251219P00160000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 12.60 | 13.00 | 13.40 | +0.55 | +4.56% | 2 | 7,246 | 21.09% |
| AAPL260116P00160000 | 2024-05-01 12:40PM EDT | 2026-01-16 | 12.65 | 13.25 | 13.50 | +0.05 | +0.40% | 3 | 2,932 | 20.73% |
| AAPL260618P00160000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 14.85 | 14.65 | 15.30 | +1.20 | +8.79% | 60 | 8,025 | 20.52% |
| AAPL261218P00160000 | 2024-05-01 1:55PM EDT | 2026-12-18 | 16.00 | 15.95 | 17.00 | +0.77 | +5.06% | 19 | 291 | 20.11% |
© 2024 Yahoo. Todos los derechos reservados.