Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.596,04 +659,01 (+1,12%)
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:190.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 126,580 | 18,589 | 23.73% |
| AAPL240517C00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.74 | 0.70 | 0.74 | +0.28 | +60.87% | 38,443 | 36,933 | 20.92% |
| AAPL240524C00190000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.07 | 1.04 | 1.12 | +0.46 | +75.41% | 6,301 | 3,378 | 19.95% |
| AAPL240531C00190000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.37 | 1.31 | 1.40 | +0.61 | +80.26% | 10,394 | 4,076 | 18.97% |
| AAPL240607C00190000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.73 | 1.67 | 1.80 | +0.78 | +82.11% | 7,424 | 2,251 | 19.07% |
| AAPL240614C00190000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 2.70 | 2.57 | 2.85 | +2.70 | - | 2,187 | 291 | 22.24% |
| AAPL240621C00190000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.97 | 2.92 | 3.05 | +1.32 | +80.00% | 35,167 | 57,988 | 21.38% |
| AAPL240719C00190000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.35 | +1.90 | +79.17% | 9,169 | 16,378 | 21.16% |
| AAPL240816C00190000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 6.05 | 6.10 | 6.25 | +2.55 | +72.86% | 4,400 | 16,360 | 23.13% |
| AAPL240920C00190000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 7.77 | 7.70 | 7.85 | +3.12 | +67.10% | 3,890 | 20,766 | 23.62% |
| AAPL241018C00190000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 9.48 | 8.90 | 9.10 | +3.78 | +66.32% | 971 | 4,612 | 24.10% |
| AAPL241115C00190000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 10.72 | 10.65 | 10.85 | +3.62 | +50.99% | 655 | 2,537 | 25.60% |
| AAPL241220C00190000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 12.00 | 11.95 | 12.25 | +3.70 | +44.58% | 1,641 | 11,800 | 25.99% |
| AAPL250117C00190000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 13.15 | 13.15 | 13.50 | +3.87 | +41.70% | 3,223 | 54,713 | 26.58% |
| AAPL250321C00190000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 16.23 | 15.70 | 16.15 | +4.83 | +42.37% | 1,307 | 6,038 | 27.69% |
| AAPL250620C00190000 | 2024-05-03 3:42PM EDT | 2025-06-20 | 19.96 | 19.00 | 19.65 | +5.39 | +36.99% | 2,760 | 6,107 | 28.94% |
| AAPL250919C00190000 | 2024-05-03 3:55PM EDT | 2025-09-19 | 22.35 | 22.15 | 22.50 | +5.00 | +28.82% | 50 | 593 | 29.51% |
| AAPL251219C00190000 | 2024-05-03 2:03PM EDT | 2025-12-19 | 26.45 | 24.90 | 25.55 | +6.25 | +30.94% | 137 | 2,863 | 30.44% |
| AAPL260116C00190000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 27.40 | 25.60 | 26.35 | +6.71 | +32.43% | 136 | 6,046 | 30.59% |
| AAPL260618C00190000 | 2024-05-03 3:10PM EDT | 2026-06-18 | 31.45 | 29.90 | 30.50 | +6.25 | +24.80% | 136 | 5,005 | 31.33% |
| AAPL261218C00190000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 34.60 | 33.15 | 35.80 | +6.25 | +22.05% | 232 | 715 | 32.72% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.93 | 6.70 | 7.35 | -10.20 | -59.54% | 2,222 | 189 | 30.35% |
| AAPL240517P00190000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.42 | 7.15 | 7.60 | -10.08 | -57.60% | 1,030 | 1,516 | 23.19% |
| AAPL240524P00190000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 7.55 | 7.15 | 7.70 | -10.96 | -59.21% | 68 | 39 | 19.50% |
| AAPL240531P00190000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 7.70 | 7.25 | 7.90 | -9.83 | -56.08% | 207 | 6 | 18.09% |
| AAPL240607P00190000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 7.84 | 7.55 | 8.20 | +7.84 | - | 1,935 | 1 | 17.79% |
| AAPL240614P00190000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 7.55 | 8.35 | 9.80 | +7.55 | - | 20 | 0 | 23.63% |
| AAPL240621P00190000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.25 | 8.60 | 8.85 | -10.03 | -54.87% | 1,740 | 20,476 | 17.86% |
| AAPL240719P00190000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 9.55 | 9.25 | 9.45 | -8.84 | -48.07% | 216 | 4,050 | 16.21% |
| AAPL240816P00190000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 10.61 | 10.45 | 10.70 | -8.36 | -44.07% | 2,784 | 2,276 | 17.32% |
| AAPL240920P00190000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 11.05 | 11.25 | 11.45 | -8.08 | -42.24% | 730 | 12,967 | 16.72% |
| AAPL241018P00190000 | 2024-05-03 2:52PM EDT | 2024-10-18 | 10.85 | 11.70 | 12.15 | -10.69 | -49.63% | 99 | 220 | 16.73% |
| AAPL241115P00190000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 13.00 | 12.80 | 13.10 | -7.13 | -35.42% | 320 | 327 | 17.31% |
| AAPL241220P00190000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 13.60 | 13.45 | 13.75 | -7.26 | -34.80% | 1,105 | 21,455 | 17.08% |
| AAPL250117P00190000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 14.05 | 13.85 | 14.20 | -7.19 | -33.85% | 587 | 22,942 | 16.88% |
| AAPL250321P00190000 | 2024-04-26 12:42PM EDT | 2025-03-21 | 23.69 | 15.20 | 15.80 | 0.00 | - | 1 | 768 | 17.50% |
| AAPL250620P00190000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 16.85 | 16.65 | 17.60 | -6.63 | -28.24% | 46 | 3,534 | 17.78% |
| AAPL250919P00190000 | 2024-05-03 1:26PM EDT | 2025-09-19 | 17.80 | 18.25 | 18.75 | -5.75 | -24.42% | 3 | 388 | 17.44% |
| AAPL251219P00190000 | 2024-05-03 2:18PM EDT | 2025-12-19 | 18.90 | 19.40 | 20.25 | -6.70 | -26.17% | 2 | 2,769 | 17.66% |
| AAPL260116P00190000 | 2024-05-03 1:04PM EDT | 2026-01-16 | 19.65 | 19.80 | 20.50 | -5.25 | -21.08% | 3 | 1,656 | 17.52% |
| AAPL260618P00190000 | 2024-05-03 2:12PM EDT | 2026-06-18 | 20.85 | 21.45 | 22.45 | -5.65 | -21.32% | 1 | 2,360 | 17.53% |
| AAPL261218P00190000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 23.50 | 22.45 | 24.40 | -5.65 | -19.38% | 162 | 21 | 17.42% |
© 2024 Yahoo. Todos los derechos reservados.