Mercados españoles abiertos en 7 hrs 8 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.489,47 -2.250,47 (-3,97%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00175000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.30 | 1.25 | 1.30 | -0.51 | -28.18% | 22,327 | 36,062 | 54.44% |
| AAPL240510C00175000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.03 | 1.95 | 2.04 | -0.42 | -17.14% | 4,806 | 11,673 | 37.87% |
| AAPL240517C00175000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.60 | 2.54 | 2.65 | -0.40 | -13.33% | 3,776 | 41,328 | 33.68% |
| AAPL240524C00175000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 3.00 | 2.95 | 3.10 | -0.40 | -11.76% | 692 | 5,943 | 31.15% |
| AAPL240531C00175000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.30 | 3.20 | 3.35 | -0.38 | -10.33% | 442 | 2,924 | 28.77% |
| AAPL240607C00175000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 3.70 | 3.55 | 5.00 | -0.40 | -9.76% | 211 | 514 | 33.90% |
| AAPL240621C00175000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.75 | 4.70 | 4.85 | -0.45 | -8.65% | 3,532 | 33,795 | 28.37% |
| AAPL240719C00175000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 6.12 | 5.95 | 6.15 | -0.36 | -5.56% | 365 | 7,821 | 27.09% |
| AAPL240816C00175000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 7.80 | 7.55 | 7.70 | -0.34 | -4.18% | 194 | 4,605 | 27.59% |
| AAPL240920C00175000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 9.20 | 8.95 | 9.15 | -0.35 | -3.66% | 903 | 15,141 | 27.44% |
| AAPL241018C00175000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 10.30 | 10.10 | 10.30 | -0.95 | -8.44% | 60 | 2,544 | 27.59% |
| AAPL241115C00175000 | 2024-05-01 3:11PM EDT | 2024-11-15 | 13.25 | 11.60 | 11.85 | +0.87 | +7.03% | 15 | 802 | 28.69% |
| AAPL241220C00175000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 13.90 | 12.90 | 13.15 | +0.35 | +2.58% | 31 | 5,689 | 28.86% |
| AAPL250117C00175000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 14.10 | 13.90 | 14.25 | -0.50 | -3.42% | 859 | 9,862 | 29.19% |
| AAPL250321C00175000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 16.85 | 16.25 | 16.60 | -2.15 | -11.32% | 28 | 1,429 | 29.90% |
| AAPL250620C00175000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 20.00 | 19.45 | 19.85 | -0.30 | -1.48% | 929 | 2,147 | 30.94% |
| AAPL250919C00175000 | 2024-05-01 2:43PM EDT | 2025-09-19 | 24.35 | 22.35 | 22.90 | -1.65 | -6.35% | 7 | 337 | 31.87% |
| AAPL251219C00175000 | 2024-05-01 11:23AM EDT | 2025-12-19 | 26.12 | 25.05 | 25.50 | -2.33 | -8.19% | 5 | 2,089 | 32.37% |
| AAPL260116C00175000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 27.70 | 25.70 | 26.30 | +1.10 | +4.14% | 40 | 3,246 | 32.55% |
| AAPL260618C00175000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 31.42 | 29.60 | 30.25 | -1.18 | -3.62% | 20 | 811 | 33.23% |
| AAPL261218C00175000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 34.00 | 32.30 | 34.55 | -1.57 | -4.41% | 18 | 370 | 33.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00175000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 6.74 | 6.70 | 7.00 | +0.29 | +4.50% | 4,119 | 9,696 | 51.90% |
| AAPL240510P00175000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.40 | 7.30 | 7.65 | +0.35 | +4.96% | 1,628 | 3,734 | 36.95% |
| AAPL240517P00175000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.00 | 7.95 | 8.15 | +0.40 | +5.26% | 1,099 | 30,703 | 32.18% |
| AAPL240524P00175000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 8.05 | 8.15 | 8.50 | +0.36 | +4.68% | 76 | 746 | 29.30% |
| AAPL240531P00175000 | 2024-05-01 2:57PM EDT | 2024-05-31 | 8.10 | 8.25 | 8.65 | +0.25 | +3.18% | 135 | 381 | 26.60% |
| AAPL240607P00175000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 8.05 | 7.85 | 9.00 | +0.50 | +6.62% | 64 | 84 | 25.75% |
| AAPL240621P00175000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 9.37 | 9.35 | 9.60 | +0.43 | +4.81% | 460 | 51,211 | 24.50% |
| AAPL240719P00175000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 9.90 | 10.05 | 10.20 | +0.31 | +3.23% | 330 | 7,332 | 21.74% |
| AAPL240816P00175000 | 2024-05-01 1:46PM EDT | 2024-08-16 | 10.75 | 11.05 | 11.20 | +0.20 | +1.90% | 139 | 2,551 | 21.52% |
| AAPL240920P00175000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 11.40 | 11.65 | 11.80 | +0.60 | +5.56% | 21 | 31,254 | 20.15% |
| AAPL241018P00175000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 10.51 | 12.15 | 12.45 | +0.01 | +0.10% | 4 | 4,899 | 19.86% |
| AAPL241115P00175000 | 2024-05-01 11:56AM EDT | 2024-11-15 | 12.15 | 13.05 | 13.35 | +0.95 | +8.48% | 62 | 1,299 | 20.24% |
| AAPL241220P00175000 | 2024-05-01 11:56AM EDT | 2024-12-20 | 12.80 | 13.70 | 13.95 | -0.20 | -1.54% | 25 | 4,793 | 19.79% |
| AAPL250117P00175000 | 2024-05-01 3:10PM EDT | 2025-01-17 | 12.55 | 14.05 | 14.40 | +0.05 | +0.40% | 127 | 18,309 | 19.50% |
| AAPL250321P00175000 | 2024-05-01 3:53PM EDT | 2025-03-21 | 15.40 | 15.15 | 15.60 | +0.40 | +2.67% | 55 | 1,781 | 19.40% |
| AAPL250620P00175000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 15.70 | 16.75 | 17.05 | +0.45 | +2.95% | 845 | 2,759 | 19.17% |
| AAPL250919P00175000 | 2024-04-29 9:40AM EDT | 2025-09-19 | 15.65 | 18.05 | 18.40 | 0.00 | - | 1 | 827 | 19.07% |
| AAPL251219P00175000 | 2024-04-30 9:38AM EDT | 2025-12-19 | 17.85 | 19.25 | 19.50 | 0.00 | - | 1 | 7,951 | 18.83% |
| AAPL260116P00175000 | 2024-05-01 2:25PM EDT | 2026-01-16 | 18.90 | 19.25 | 19.90 | +0.95 | +5.29% | 4 | 2,048 | 18.86% |
| AAPL260618P00175000 | 2024-04-29 11:51AM EDT | 2026-06-18 | 19.30 | 20.80 | 21.60 | 0.00 | - | 203 | 1,073 | 18.63% |
| AAPL261218P00175000 | 2024-05-01 3:45PM EDT | 2026-12-18 | 22.50 | 20.85 | 24.35 | +2.05 | +10.02% | 2 | 60 | 19.28% |
© 2024 Yahoo. Todos los derechos reservados.