Mercados españoles abiertos en 7 hrs 24 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
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.081,10 -2.462,55 (-4,36%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00205000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 539 | 2,587 | 71.88% |
| AAPL240510C00205000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 369 | 3,014 | 50.00% |
| AAPL240517C00205000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 654 | 8,092 | 41.02% |
| AAPL240524C00205000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.11 | -0.02 | -14.29% | 15 | 754 | 35.55% |
| AAPL240531C00205000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 49 | 751 | 32.03% |
| AAPL240607C00205000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 52 | 589 | 30.47% |
| AAPL240621C00205000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 0.37 | 0.34 | 0.36 | -0.05 | -11.90% | 595 | 25,307 | 29.47% |
| AAPL240719C00205000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.57 | -0.15 | -21.43% | 179 | 5,844 | 26.07% |
| AAPL240816C00205000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 1.07 | 0.97 | 1.02 | -0.01 | -0.93% | 66 | 6,279 | 25.68% |
| AAPL240920C00205000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.50 | -0.11 | -6.83% | 18 | 13,323 | 24.73% |
| AAPL241018C00205000 | 2024-04-30 1:28PM EDT | 2024-10-18 | 2.47 | 1.90 | 1.96 | 0.00 | - | 43 | 2,415 | 24.45% |
| AAPL241115C00205000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 3.15 | 2.66 | 2.79 | -0.30 | -8.70% | 31 | 493 | 25.39% |
| AAPL241220C00205000 | 2024-05-01 2:36PM EDT | 2024-12-20 | 3.92 | 3.40 | 3.55 | -0.13 | -3.21% | 23 | 5,559 | 25.48% |
| AAPL250117C00205000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 4.11 | 4.00 | 4.15 | -0.29 | -6.59% | 47 | 15,673 | 25.53% |
| AAPL250321C00205000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 5.78 | 5.65 | 5.85 | -0.87 | -13.08% | 20 | 7,578 | 26.35% |
| AAPL250620C00205000 | 2024-05-01 1:21PM EDT | 2025-06-20 | 9.20 | 8.15 | 8.45 | -0.30 | -3.16% | 4 | 6,211 | 27.53% |
| AAPL250919C00205000 | 2024-05-01 3:24PM EDT | 2025-09-19 | 11.58 | 10.40 | 10.90 | -0.42 | -3.50% | 5 | 427 | 28.35% |
| AAPL251219C00205000 | 2024-05-01 1:56PM EDT | 2025-12-19 | 13.94 | 12.90 | 13.35 | -0.66 | -4.52% | 1 | 1,064 | 29.13% |
| AAPL260116C00205000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 14.60 | 13.60 | 13.95 | 0.00 | - | 21 | 927 | 29.19% |
| AAPL260618C00205000 | 2024-04-30 10:33AM EDT | 2026-06-18 | 19.95 | 17.20 | 17.85 | 0.00 | - | 15 | 6,338 | 30.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00205000 | 2024-05-01 1:23PM EDT | 2024-05-03 | 34.00 | 35.10 | 36.20 | +2.80 | +8.97% | 30 | 0 | 130.96% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 29.45 | 35.10 | 36.15 | 0.00 | - | - | 0 | 70.22% |
| AAPL240517P00205000 | 2024-05-01 1:34PM EDT | 2024-05-17 | 35.00 | 35.20 | 36.20 | 0.00 | - | 3 | 8 | 55.03% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 39.93 | 35.10 | 36.25 | 0.00 | - | 1 | 1 | 47.27% |
| AAPL240621P00205000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 34.90 | 35.20 | 36.10 | 0.00 | - | 800 | 301 | 30.13% |
| AAPL240719P00205000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 35.50 | 35.20 | 36.65 | +0.37 | +1.05% | 4 | 0 | 29.36% |
| AAPL240816P00205000 | 2024-04-25 2:36PM EDT | 2024-08-16 | 36.00 | 35.25 | 37.00 | 0.00 | - | 1 | 4 | 27.39% |
| AAPL240920P00205000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 35.40 | 35.25 | 36.20 | +2.55 | +7.76% | 18 | 3,207 | 19.03% |
| AAPL241018P00205000 | 2024-04-30 10:56AM EDT | 2024-10-18 | 31.20 | 35.30 | 36.25 | 0.00 | - | 2 | 1 | 17.76% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 35.20 | 36.55 | 0.00 | - | 1 | 0 | 18.15% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 35.55 | 36.40 | 0.00 | - | 1 | 603 | 16.02% |
| AAPL250117P00205000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 35.20 | 35.60 | 36.55 | 0.00 | - | 3 | 3,359 | 15.83% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 35.25 | 37.65 | 0.00 | - | 1 | 20 | 17.76% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 36.00 | 36.40 | 37.95 | 0.00 | - | 1 | 2,593 | 16.41% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 16.72% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 36.75 | 39.00 | 0.00 | - | 3 | 1,339 | 15.58% |
| AAPL260116P00205000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 37.25 | 37.60 | 38.95 | +1.92 | +5.43% | 9 | 640 | 15.14% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 39.64 | 37.25 | 39.75 | 0.00 | - | 5 | 47 | 14.72% |
© 2024 Yahoo. Todos los derechos reservados.