Mercados españoles cerrados
S&P 500
5.068,82 -47,35 (-0,93%) Nasdaq
15.801,73 -181,35 (-1,13%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0678 -0,0047 (-0,44%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:34PM EDT. Mercado abierto.
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00170000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 5.50 | 5.45 | 5.50 | -0.20 | -3.51% | 4,046 | 24,114 | 51.20% |
| AAPL240510C00170000 | 2024-04-30 1:17PM EDT | 2024-05-10 | 6.15 | 6.20 | 6.30 | -0.25 | -3.91% | 1,296 | 7,054 | 38.16% |
| AAPL240517C00170000 | 2024-04-30 1:14PM EDT | 2024-05-17 | 6.85 | 6.75 | 6.85 | -0.15 | -2.14% | 971 | 26,997 | 33.57% |
| AAPL240524C00170000 | 2024-04-30 1:19PM EDT | 2024-05-24 | 7.30 | 7.25 | 7.40 | -0.35 | -4.58% | 188 | 2,233 | 31.65% |
| AAPL240531C00170000 | 2024-04-30 12:49PM EDT | 2024-05-31 | 7.60 | 7.55 | 7.70 | -0.10 | -1.30% | 68 | 1,970 | 29.49% |
| AAPL240607C00170000 | 2024-04-30 1:15PM EDT | 2024-06-07 | 8.05 | 8.00 | 8.15 | -0.18 | -2.19% | 46 | 225 | 28.77% |
| AAPL240621C00170000 | 2024-04-30 1:15PM EDT | 2024-06-21 | 9.30 | 9.25 | 9.30 | -0.15 | -1.59% | 338 | 26,853 | 29.16% |
| AAPL240719C00170000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 10.75 | 10.70 | 10.80 | +0.05 | +0.47% | 275 | 6,891 | 28.30% |
| AAPL240816C00170000 | 2024-04-30 1:12PM EDT | 2024-08-16 | 12.50 | 12.30 | 12.45 | -0.25 | -1.96% | 122 | 3,044 | 28.86% |
| AAPL240920C00170000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 13.95 | 13.90 | 14.00 | 0.00 | - | 54 | 6,767 | 28.74% |
| AAPL241018C00170000 | 2024-04-30 12:55PM EDT | 2024-10-18 | 15.30 | 15.10 | 15.25 | -0.20 | -1.29% | 65 | 2,325 | 28.98% |
| AAPL241115C00170000 | 2024-04-30 11:51AM EDT | 2024-11-15 | 17.00 | 16.60 | 16.70 | +0.22 | +1.31% | 16 | 702 | 29.77% |
| AAPL241220C00170000 | 2024-04-30 12:57PM EDT | 2024-12-20 | 18.25 | 18.00 | 18.15 | +0.28 | +1.56% | 66 | 7,815 | 30.12% |
| AAPL250117C00170000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 19.15 | 19.05 | 19.25 | +0.15 | +0.79% | 59 | 15,154 | 30.39% |
| AAPL250321C00170000 | 2024-04-30 12:24PM EDT | 2025-03-21 | 21.80 | 21.50 | 21.70 | +0.25 | +1.16% | 149 | 2,167 | 31.13% |
| AAPL250620C00170000 | 2024-04-30 1:09PM EDT | 2025-06-20 | 24.90 | 24.70 | 24.90 | -0.30 | -1.19% | 29 | 2,138 | 31.96% |
| AAPL250919C00170000 | 2024-04-29 12:58PM EDT | 2025-09-19 | 28.48 | 27.65 | 27.85 | 0.00 | - | 17 | 304 | 32.67% |
| AAPL251219C00170000 | 2024-04-30 11:45AM EDT | 2025-12-19 | 30.80 | 30.35 | 30.60 | -0.18 | -0.58% | 16 | 7,521 | 33.29% |
| AAPL260116C00170000 | 2024-04-30 12:36PM EDT | 2026-01-16 | 31.30 | 31.10 | 31.30 | +0.13 | +0.42% | 24 | 2,111 | 33.34% |
| AAPL260618C00170000 | 2024-04-30 10:57AM EDT | 2026-06-18 | 35.65 | 35.10 | 35.45 | +0.15 | +0.42% | 12 | 2,646 | 34.15% |
| AAPL261218C00170000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 39.70 | 38.75 | 39.65 | +0.35 | +0.89% | 159 | 849 | 34.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00170000 | 2024-04-30 1:19PM EDT | 2024-05-03 | 2.02 | 2.02 | 2.03 | -0.01 | -0.49% | 7,035 | 15,969 | 47.24% |
| AAPL240510P00170000 | 2024-04-30 1:18PM EDT | 2024-05-10 | 2.80 | 2.78 | 2.80 | +0.05 | +1.82% | 2,269 | 6,063 | 35.35% |
| AAPL240517P00170000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 4,348 | 22,382 | 31.40% |
| AAPL240524P00170000 | 2024-04-30 1:16PM EDT | 2024-05-24 | 3.60 | 3.55 | 3.65 | 0.00 | - | 152 | 1,422 | 28.38% |
| AAPL240531P00170000 | 2024-04-30 1:14PM EDT | 2024-05-31 | 3.70 | 3.70 | 3.85 | -0.05 | -1.33% | 701 | 927 | 26.10% |
| AAPL240607P00170000 | 2024-04-30 1:04PM EDT | 2024-06-07 | 3.91 | 4.00 | 4.10 | +0.06 | +1.56% | 86 | 195 | 24.79% |
| AAPL240621P00170000 | 2024-04-30 1:17PM EDT | 2024-06-21 | 4.85 | 4.85 | 4.95 | -0.05 | -1.01% | 2,592 | 46,263 | 24.61% |
| AAPL240719P00170000 | 2024-04-30 1:06PM EDT | 2024-07-19 | 5.65 | 5.60 | 5.70 | +0.07 | +1.25% | 179 | 8,738 | 22.28% |
| AAPL240816P00170000 | 2024-04-30 1:04PM EDT | 2024-08-16 | 6.70 | 6.75 | 6.85 | +0.05 | +0.75% | 38 | 6,426 | 22.33% |
| AAPL240920P00170000 | 2024-04-30 1:00PM EDT | 2024-09-20 | 7.25 | 7.45 | 7.55 | -0.25 | -3.33% | 48 | 19,865 | 21.08% |
| AAPL241018P00170000 | 2024-04-30 1:08PM EDT | 2024-10-18 | 8.05 | 8.10 | 8.20 | +0.25 | +3.21% | 33 | 9,168 | 20.69% |
| AAPL241115P00170000 | 2024-04-30 1:08PM EDT | 2024-11-15 | 9.00 | 9.05 | 9.15 | +0.40 | +4.65% | 5 | 3,033 | 21.08% |
| AAPL241220P00170000 | 2024-04-30 10:21AM EDT | 2024-12-20 | 9.25 | 9.70 | 9.80 | -0.35 | -3.65% | 73 | 6,720 | 20.64% |
| AAPL250117P00170000 | 2024-04-30 11:57AM EDT | 2025-01-17 | 9.90 | 10.20 | 10.30 | -0.23 | -2.27% | 63 | 46,077 | 20.38% |
| AAPL250321P00170000 | 2024-04-30 12:40PM EDT | 2025-03-21 | 11.35 | 11.35 | 11.50 | +0.35 | +3.18% | 11 | 9,798 | 20.18% |
| AAPL250620P00170000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 12.83 | 12.95 | 13.15 | +0.28 | +2.23% | 123 | 7,184 | 20.12% |
| AAPL250919P00170000 | 2024-04-29 1:14PM EDT | 2025-09-19 | 13.93 | 14.25 | 14.45 | +0.08 | +0.58% | 5 | 370 | 19.86% |
| AAPL251219P00170000 | 2024-04-29 1:23PM EDT | 2025-12-19 | 15.15 | 15.50 | 15.75 | 0.00 | - | 20 | 1,856 | 19.79% |
| AAPL260116P00170000 | 2024-04-30 12:51PM EDT | 2026-01-16 | 15.65 | 15.75 | 15.95 | -0.10 | -0.63% | 3 | 2,873 | 19.57% |
| AAPL260618P00170000 | 2024-04-29 2:53PM EDT | 2026-06-18 | 17.10 | 17.40 | 17.70 | 0.00 | - | 104 | 794 | 19.32% |
| AAPL261218P00170000 | 2024-04-29 2:24PM EDT | 2026-12-18 | 18.68 | 18.45 | 19.10 | 0.00 | - | 101 | 445 | 18.67% |
© 2024 Yahoo. Todos los derechos reservados.