Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.902,93 -584,28 (-1,02%)
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:195.00
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705C00195000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 16.95 | 13.70 | 17.95 | -1.93 | -10.22% | 239 | 2,234 | 69.36% |
| AAPL240712C00195000 | 2024-06-28 3:42PM EDT | 2024-07-12 | 18.40 | 14.90 | 18.50 | -0.85 | -4.42% | 175 | 2,064 | 53.71% |
| AAPL240719C00195000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 17.21 | 15.85 | 18.95 | -2.79 | -13.95% | 344 | 27,502 | 46.84% |
| AAPL240726C00195000 | 2024-06-28 3:28PM EDT | 2024-07-26 | 17.00 | 15.10 | 19.35 | -2.68 | -13.62% | 66 | 715 | 42.80% |
| AAPL240802C00195000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 18.20 | 15.80 | 20.00 | -2.80 | -13.33% | 7 | 9,014 | 41.44% |
| AAPL240816C00195000 | 2024-06-28 3:39PM EDT | 2024-08-16 | 19.05 | 17.35 | 20.75 | -2.17 | -10.23% | 3,661 | 25,999 | 38.02% |
| AAPL240920C00195000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 21.10 | 18.50 | 22.70 | -2.40 | -10.21% | 130 | 21,763 | 34.77% |
| AAPL241018C00195000 | 2024-06-28 3:02PM EDT | 2024-10-18 | 23.40 | 21.10 | 24.35 | -1.75 | -6.96% | 74 | 3,297 | 34.17% |
| AAPL241115C00195000 | 2024-06-28 10:20AM EDT | 2024-11-15 | 26.20 | 22.00 | 25.40 | -0.65 | -2.42% | 20 | 8,569 | 32.83% |
| AAPL241220C00195000 | 2024-06-28 3:54PM EDT | 2024-12-20 | 26.70 | 23.60 | 28.00 | -1.75 | -6.15% | 125 | 9,848 | 34.34% |
| AAPL250117C00195000 | 2024-06-28 3:11PM EDT | 2025-01-17 | 27.30 | 25.00 | 29.30 | -2.10 | -7.14% | 294 | 22,075 | 34.16% |
| AAPL250321C00195000 | 2024-06-28 2:21PM EDT | 2025-03-21 | 32.45 | 29.60 | 32.25 | -0.30 | -0.92% | 19 | 6,589 | 34.33% |
| AAPL250620C00195000 | 2024-06-28 3:53PM EDT | 2025-06-20 | 35.45 | 31.50 | 36.50 | -1.30 | -3.54% | 5 | 3,659 | 35.17% |
| AAPL250919C00195000 | 2024-06-28 11:14AM EDT | 2025-09-19 | 40.80 | 37.05 | 40.00 | -0.28 | -0.68% | 1 | 572 | 35.46% |
| AAPL251219C00195000 | 2024-06-28 1:52PM EDT | 2025-12-19 | 43.70 | 40.50 | 43.50 | +1.10 | +2.58% | 3 | 1,885 | 36.03% |
| AAPL260116C00195000 | 2024-06-28 3:59PM EDT | 2026-01-16 | 41.93 | 41.35 | 44.00 | -2.67 | -5.99% | 3 | 7,810 | 35.64% |
| AAPL260618C00195000 | 2024-06-28 9:39AM EDT | 2026-06-18 | 49.90 | 45.70 | 49.00 | +0.30 | +0.60% | 1 | 724 | 36.22% |
| AAPL261218C00195000 | 2024-06-28 3:50PM EDT | 2026-12-18 | 53.39 | 50.80 | 54.00 | -0.72 | -1.33% | 41 | 916 | 36.46% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705P00195000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1,637 | 4,746 | 28.13% |
| AAPL240712P00195000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 0.18 | 0.16 | 0.22 | +0.02 | +12.50% | 444 | 2,417 | 24.41% |
| AAPL240719P00195000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.37 | 0.19 | 0.38 | +0.12 | +48.00% | 4,182 | 28,165 | 22.53% |
| AAPL240726P00195000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 0.54 | 0.35 | 0.57 | +0.13 | +31.71% | 375 | 1,390 | 21.64% |
| AAPL240802P00195000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 1.23 | 1.20 | 1.30 | +0.31 | +33.70% | 210 | 785 | 24.88% |
| AAPL240816P00195000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 1.80 | 1.34 | 1.84 | +0.44 | +32.35% | 990 | 11,293 | 23.87% |
| AAPL240920P00195000 | 2024-06-28 3:52PM EDT | 2024-09-20 | 2.67 | 2.30 | 2.81 | +0.43 | +19.20% | 375 | 8,949 | 21.70% |
| AAPL241018P00195000 | 2024-06-28 3:57PM EDT | 2024-10-18 | 3.40 | 2.68 | 3.60 | +0.52 | +18.06% | 103 | 3,407 | 21.05% |
| AAPL241115P00195000 | 2024-06-28 12:31PM EDT | 2024-11-15 | 4.01 | 4.20 | 4.95 | -0.11 | -2.67% | 5 | 4,668 | 22.08% |
| AAPL241220P00195000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 5.40 | 3.40 | 5.65 | +0.60 | +12.50% | 124 | 4,898 | 21.20% |
| AAPL250117P00195000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 6.00 | 4.15 | 6.20 | +0.80 | +15.38% | 46 | 21,075 | 20.73% |
| AAPL250321P00195000 | 2024-06-28 1:04PM EDT | 2025-03-21 | 6.70 | 7.40 | 7.85 | -0.01 | -0.15% | 60 | 1,836 | 20.79% |
| AAPL250620P00195000 | 2024-06-28 1:12PM EDT | 2025-06-20 | 8.60 | 8.30 | 9.85 | -0.32 | -3.59% | 8 | 3,098 | 20.67% |
| AAPL250919P00195000 | 2024-06-28 1:49PM EDT | 2025-09-19 | 10.50 | 9.30 | 11.80 | -0.99 | -8.62% | 68 | 438 | 20.79% |
| AAPL251219P00195000 | 2024-06-27 9:37AM EDT | 2025-12-19 | 11.97 | 10.95 | 13.55 | 0.00 | - | 4 | 3,078 | 20.84% |
| AAPL260116P00195000 | 2024-06-27 2:03PM EDT | 2026-01-16 | 12.81 | 13.15 | 13.90 | 0.00 | - | 4 | 1,032 | 20.69% |
| AAPL260618P00195000 | 2024-06-25 10:48AM EDT | 2026-06-18 | 15.65 | 13.50 | 16.20 | 0.00 | - | 5 | 279 | 20.49% |
| AAPL261218P00195000 | 2024-06-28 1:07PM EDT | 2026-12-18 | 16.89 | 17.35 | 18.30 | +0.01 | +0.06% | 11 | 541 | 20.03% |
© 2024 Yahoo. Todos los derechos reservados.