Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.565,68 +809,84 (+1,38%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 6.36 | 6.15 | 6.30 | -0.59 | -8.49% | 2,965 | 3,464 | 44.04% |
| AAPL240510C00165000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 6.95 | 6.80 | 6.95 | -0.60 | -7.95% | 2,318 | 2,993 | 35.57% |
| AAPL240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.40 | 7.30 | 7.50 | -0.70 | -8.64% | 767 | 5,751 | 32.43% |
| AAPL240524C00165000 | 2024-04-26 2:49PM EDT | 2024-05-24 | 8.29 | 7.80 | 8.00 | -0.16 | -1.89% | 86 | 512 | 30.82% |
| AAPL240531C00165000 | 2024-04-26 3:16PM EDT | 2024-05-31 | 8.35 | 8.15 | 8.35 | -0.50 | -5.65% | 86 | 434 | 29.26% |
| AAPL240621C00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 9.87 | 9.75 | 9.90 | -0.63 | -6.00% | 764 | 8,279 | 29.20% |
| AAPL240719C00165000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 11.24 | 11.10 | 11.25 | -0.66 | -5.55% | 1,332 | 4,223 | 28.12% |
| AAPL240816C00165000 | 2024-04-26 3:06PM EDT | 2024-08-16 | 13.02 | 12.80 | 12.90 | +0.02 | +0.15% | 52 | 1,158 | 28.88% |
| AAPL240920C00165000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 14.82 | 14.25 | 14.45 | -0.11 | -0.74% | 37 | 2,018 | 28.91% |
| AAPL241018C00165000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 15.65 | 15.40 | 15.65 | -0.05 | -0.32% | 3 | 436 | 29.13% |
| AAPL241115C00165000 | 2024-04-26 2:58PM EDT | 2024-11-15 | 17.40 | 16.85 | 17.10 | +0.83 | +5.01% | 8 | 610 | 29.99% |
| AAPL241220C00165000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 19.40 | 18.20 | 18.45 | +0.85 | +4.58% | 45 | 1,772 | 30.23% |
| AAPL250117C00165000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 19.35 | 19.30 | 19.55 | -0.65 | -3.25% | 48 | 10,181 | 30.55% |
| AAPL250321C00165000 | 2024-04-26 3:31PM EDT | 2025-03-21 | 22.10 | 21.50 | 21.85 | -0.20 | -0.90% | 46 | 1,231 | 31.15% |
| AAPL250620C00165000 | 2024-04-26 12:19PM EDT | 2025-06-20 | 25.65 | 24.70 | 25.00 | +0.25 | +0.98% | 1 | 1,162 | 32.04% |
| AAPL250919C00165000 | 2024-04-25 1:57PM EDT | 2025-09-19 | 27.90 | 27.60 | 27.90 | 0.00 | - | 2 | 176 | 32.79% |
| AAPL251219C00165000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 30.90 | 30.05 | 30.55 | +0.82 | +2.73% | 2 | 2,786 | 33.37% |
| AAPL260116C00165000 | 2024-04-26 10:57AM EDT | 2026-01-16 | 32.30 | 30.80 | 31.30 | +0.70 | +2.22% | 3 | 1,035 | 33.50% |
| AAPL260618C00165000 | 2024-04-26 3:04PM EDT | 2026-06-18 | 35.43 | 34.55 | 35.35 | +0.58 | +1.66% | 2 | 441 | 34.31% |
| AAPL261218C00165000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 39.90 | 38.65 | 39.80 | +0.45 | +1.14% | 28 | 259 | 35.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.82 | 1.80 | 1.84 | -0.06 | -3.19% | 5,715 | 9,639 | 41.97% |
| AAPL240510P00165000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 2.40 | 2.38 | 2.46 | -0.02 | -0.83% | 1,312 | 2,467 | 33.94% |
| AAPL240517P00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.86 | 2.82 | 2.91 | -0.02 | -0.69% | 3,445 | 24,262 | 30.47% |
| AAPL240524P00165000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 2.85 | 3.05 | 3.20 | -0.25 | -8.06% | 255 | 1,763 | 27.92% |
| AAPL240531P00165000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 3.37 | 3.30 | 3.40 | +0.07 | +2.12% | 176 | 874 | 25.92% |
| AAPL240621P00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.50 | -0.10 | -2.22% | 783 | 26,017 | 24.82% |
| AAPL240719P00165000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.25 | -0.04 | -0.78% | 2,290 | 11,416 | 22.65% |
| AAPL240816P00165000 | 2024-04-26 3:07PM EDT | 2024-08-16 | 6.00 | 6.15 | 6.35 | -0.17 | -2.76% | 411 | 9,383 | 22.66% |
| AAPL240920P00165000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 7.03 | 6.85 | 7.10 | +0.10 | +1.44% | 126 | 10,106 | 21.58% |
| AAPL241018P00165000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.55 | 7.50 | 7.70 | -0.05 | -0.66% | 15 | 4,222 | 21.09% |
| AAPL241115P00165000 | 2024-04-26 3:39PM EDT | 2024-11-15 | 8.18 | 8.45 | 8.65 | -0.37 | -4.33% | 4 | 1,290 | 21.53% |
| AAPL241220P00165000 | 2024-04-26 11:41AM EDT | 2024-12-20 | 8.55 | 9.05 | 9.25 | -0.65 | -7.07% | 5 | 9,816 | 21.01% |
| AAPL250117P00165000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 9.31 | 9.50 | 9.70 | -0.50 | -5.10% | 174 | 15,380 | 20.67% |
| AAPL250321P00165000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 10.50 | 10.70 | 10.90 | -0.29 | -2.69% | 5 | 8,791 | 20.51% |
| AAPL250620P00165000 | 2024-04-25 1:16PM EDT | 2025-06-20 | 12.20 | 12.25 | 12.50 | -0.40 | -3.17% | 1 | 4,660 | 20.42% |
| AAPL250919P00165000 | 2024-04-26 2:35PM EDT | 2025-09-19 | 13.50 | 13.40 | 13.80 | -0.52 | -3.71% | 41 | 235 | 20.18% |
| AAPL251219P00165000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 14.70 | 14.80 | 15.05 | 0.00 | - | 32 | 2,297 | 20.07% |
| AAPL260116P00165000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 14.70 | 15.00 | 15.30 | -0.75 | -4.85% | 2 | 3,571 | 19.91% |
| AAPL260618P00165000 | 2024-04-25 10:46AM EDT | 2026-06-18 | 16.92 | 16.35 | 17.20 | 0.00 | - | 1 | 2,650 | 19.84% |
| AAPL261218P00165000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 17.97 | 16.80 | 19.50 | -0.53 | -2.86% | 3 | 97 | 20.02% |
© 2024 Yahoo. Todos los derechos reservados.