Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,64 +0,20 (+0,24%) Bitcoin EUR
55.073,73 +1.621,69 (+3,03%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00185000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.32 | +0.18 | +128.57% | 38,124 | 18,927 | 64.36% |
| AAPL240510C00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.70 | 0.69 | 0.71 | +0.30 | +76.92% | 8,437 | 6,892 | 38.14% |
| AAPL240517C00185000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.98 | 0.95 | 1.00 | +0.31 | +45.59% | 9,831 | 45,906 | 31.98% |
| AAPL240524C00185000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 1.22 | 1.18 | 1.25 | +0.37 | +43.53% | 769 | 4,648 | 28.88% |
| AAPL240531C00185000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 1.46 | 1.44 | 1.53 | +0.46 | +46.00% | 15,585 | 9,838 | 27.32% |
| AAPL240607C00185000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 1.69 | 1.50 | 2.00 | +0.46 | +37.40% | 4,072 | 2,593 | 27.47% |
| AAPL240621C00185000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.61 | 2.58 | 2.75 | +0.66 | +33.85% | 18,805 | 47,064 | 27.02% |
| AAPL240719C00185000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.70 | +0.71 | +24.57% | 2,204 | 17,460 | 25.17% |
| AAPL240816C00185000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 4.97 | 4.95 | 5.15 | +0.87 | +21.22% | 1,917 | 5,752 | 25.93% |
| AAPL240920C00185000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 6.27 | 6.30 | 6.45 | +1.02 | +19.43% | 1,187 | 15,832 | 25.75% |
| AAPL241018C00185000 | 2024-05-02 3:57PM EDT | 2024-10-18 | 7.35 | 7.30 | 7.60 | +1.15 | +18.55% | 640 | 2,900 | 26.09% |
| AAPL241115C00185000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 8.85 | 8.80 | 9.15 | +0.15 | +1.72% | 72 | 1,218 | 27.33% |
| AAPL241220C00185000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 10.20 | 10.10 | 10.45 | +1.35 | +15.25% | 119 | 7,739 | 27.60% |
| AAPL250117C00185000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 11.15 | 11.05 | 11.50 | +1.30 | +13.13% | 420 | 18,754 | 27.91% |
| AAPL250321C00185000 | 2024-05-02 3:57PM EDT | 2025-03-21 | 13.55 | 11.50 | 15.15 | +0.40 | +3.04% | 60 | 7,674 | 30.70% |
| AAPL250620C00185000 | 2024-05-02 2:33PM EDT | 2025-06-20 | 16.65 | 14.65 | 18.15 | +0.55 | +3.42% | 40 | 2,541 | 31.21% |
| AAPL250919C00185000 | 2024-05-02 3:26PM EDT | 2025-09-19 | 19.50 | 17.00 | 22.00 | +1.65 | +9.24% | 3 | 1,886 | 33.00% |
| AAPL251219C00185000 | 2024-05-02 2:47PM EDT | 2025-12-19 | 22.20 | 20.00 | 22.70 | +0.74 | +3.45% | 15 | 3,090 | 31.17% |
| AAPL260116C00185000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 23.00 | 21.55 | 25.50 | +0.35 | +1.55% | 23 | 2,121 | 33.57% |
| AAPL260618C00185000 | 2024-05-02 3:57PM EDT | 2026-06-18 | 26.93 | 24.50 | 29.50 | -1.25 | -4.44% | 41 | 1,367 | 34.07% |
| AAPL261218C00185000 | 2024-05-02 3:49PM EDT | 2026-12-18 | 31.20 | 30.35 | 32.45 | +0.70 | +2.30% | 6 | 119 | 33.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00185000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 12.25 | 10.00 | 14.40 | -3.16 | -20.51% | 79 | 366 | 60.06% |
| AAPL240510P00185000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 12.80 | 11.70 | 13.35 | -2.26 | -15.01% | 156 | 342 | 47.95% |
| AAPL240517P00185000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 12.90 | 11.90 | 14.50 | -2.90 | -18.30% | 123 | 12,156 | 46.41% |
| AAPL240524P00185000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 13.00 | 12.35 | 13.70 | -2.35 | -15.31% | 14 | 166 | 32.79% |
| AAPL240531P00185000 | 2024-05-02 1:55PM EDT | 2024-05-31 | 13.40 | 12.40 | 13.65 | -1.28 | -8.72% | 26 | 65 | 28.37% |
| AAPL240621P00185000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 13.85 | 12.85 | 14.15 | -2.30 | -14.24% | 36 | 15,270 | 24.30% |
| AAPL240719P00185000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 14.15 | 13.40 | 15.35 | -0.50 | -3.41% | 112 | 5,032 | 24.04% |
| AAPL240816P00185000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 15.10 | 14.05 | 17.00 | -1.40 | -8.48% | 81 | 21,007 | 25.60% |
| AAPL240920P00185000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 15.60 | 14.95 | 17.60 | -1.02 | -6.14% | 136 | 16,322 | 23.73% |
| AAPL241018P00185000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 16.15 | 15.80 | 16.60 | -2.43 | -13.08% | 5 | 1,457 | 19.39% |
| AAPL241115P00185000 | 2024-05-02 3:59PM EDT | 2024-11-15 | 16.80 | 15.60 | 18.75 | -1.93 | -10.30% | 17 | 208 | 22.50% |
| AAPL241220P00185000 | 2024-04-30 9:55AM EDT | 2024-12-20 | 16.30 | 17.15 | 19.70 | 0.00 | - | 2 | 9,412 | 22.55% |
| AAPL250117P00185000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 18.01 | 16.55 | 19.40 | +1.21 | +7.20% | 22 | 24,698 | 20.77% |
| AAPL250321P00185000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 18.80 | 16.95 | 21.25 | -0.28 | -1.47% | 200 | 447 | 21.59% |
| AAPL250620P00185000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 20.30 | 18.10 | 20.60 | -1.45 | -6.67% | 6 | 3,603 | 18.17% |
| AAPL250919P00185000 | 2024-04-29 2:13PM EDT | 2025-09-19 | 20.95 | 19.05 | 23.95 | 0.00 | - | 36 | 252 | 20.67% |
| AAPL251219P00185000 | 2024-05-01 2:34PM EDT | 2025-12-19 | 23.55 | 20.50 | 25.50 | 0.00 | - | 2 | 1,412 | 20.80% |
| AAPL260116P00185000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 23.66 | 20.50 | 25.50 | -0.71 | -2.91% | 2 | 3,325 | 20.33% |
| AAPL260618P00185000 | 2024-04-29 3:05PM EDT | 2026-06-18 | 24.35 | 22.00 | 25.10 | 0.00 | - | 2 | 483 | 17.83% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 24.10 | 26.75 | 0.00 | - | 10 | 78 | 17.53% |
© 2024 Yahoo. Todos los derechos reservados.