Mercados españoles cerrados
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0906 +0,0052 (+0,48%) Petróleo Brent
78,16 -2,95 (-3,64%) Bitcoin EUR
63.477,19 +1.308,31 (+2,10%)
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:210.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00210000 | 2024-06-03 3:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,714 | 4,815 | 26.56% |
| AAPL240614C00210000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 0.29 | 0.29 | 0.30 | +0.07 | +31.82% | 2,545 | 12,830 | 28.81% |
| AAPL240621C00210000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.46 | +0.07 | +19.44% | 6,315 | 30,163 | 25.34% |
| AAPL240628C00210000 | 2024-06-03 3:58PM EDT | 2024-06-28 | 0.57 | 0.58 | 0.62 | +0.09 | +18.75% | 1,110 | 3,997 | 23.44% |
| AAPL240705C00210000 | 2024-06-03 3:51PM EDT | 2024-07-05 | 0.73 | 0.71 | 0.77 | +0.14 | +23.73% | 1,192 | 1,928 | 22.12% |
| AAPL240712C00210000 | 2024-06-03 3:47PM EDT | 2024-07-12 | 0.90 | 0.81 | 1.00 | +0.18 | +25.00% | 213 | 73 | 21.75% |
| AAPL240719C00210000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 1.12 | 1.13 | 1.18 | +0.21 | +23.08% | 6,185 | 15,746 | 21.17% |
| AAPL240816C00210000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 2.58 | 2.57 | 2.65 | +0.39 | +17.81% | 2,260 | 17,412 | 22.75% |
| AAPL240920C00210000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.85 | +0.65 | +20.31% | 645 | 25,944 | 22.27% |
| AAPL241018C00210000 | 2024-06-03 3:57PM EDT | 2024-10-18 | 4.93 | 4.95 | 5.05 | +0.76 | +18.23% | 342 | 6,767 | 22.79% |
| AAPL241115C00210000 | 2024-06-03 3:07PM EDT | 2024-11-15 | 6.34 | 6.65 | 6.75 | +0.26 | +4.28% | 50 | 4,377 | 24.38% |
| AAPL241220C00210000 | 2024-06-03 3:19PM EDT | 2024-12-20 | 7.60 | 7.85 | 8.00 | +0.35 | +4.83% | 329 | 7,387 | 24.48% |
| AAPL250117C00210000 | 2024-06-03 3:58PM EDT | 2025-01-17 | 8.83 | 8.80 | 9.05 | +0.78 | +9.69% | 468 | 25,431 | 24.74% |
| AAPL250321C00210000 | 2024-06-03 3:13PM EDT | 2025-03-21 | 11.35 | 11.50 | 11.70 | +0.50 | +4.61% | 359 | 6,424 | 25.87% |
| AAPL250620C00210000 | 2024-06-03 1:37PM EDT | 2025-06-20 | 15.33 | 15.20 | 15.40 | +1.49 | +10.77% | 32 | 5,047 | 27.34% |
| AAPL250919C00210000 | 2024-06-03 11:05AM EDT | 2025-09-19 | 18.43 | 18.35 | 18.65 | +1.11 | +6.41% | 2 | 1,875 | 28.28% |
| AAPL251219C00210000 | 2024-06-03 11:21AM EDT | 2025-12-19 | 21.80 | 21.25 | 21.95 | +1.80 | +9.00% | 2 | 4,592 | 29.33% |
| AAPL260116C00210000 | 2024-06-03 11:46AM EDT | 2026-01-16 | 22.50 | 22.10 | 22.65 | +1.18 | +5.53% | 20 | 3,897 | 29.34% |
| AAPL260618C00210000 | 2024-06-03 10:23AM EDT | 2026-06-18 | 27.39 | 26.10 | 27.50 | +1.57 | +6.08% | 1 | 1,108 | 30.54% |
| AAPL261218C00210000 | 2024-06-03 12:12PM EDT | 2026-12-18 | 31.40 | 31.05 | 32.00 | +1.25 | +4.15% | 32 | 2,137 | 31.01% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00210000 | 2024-06-03 2:30PM EDT | 2024-06-07 | 16.79 | 15.70 | 16.25 | -3.11 | -15.63% | 7 | 0 | 43.99% |
| AAPL240614P00210000 | 2024-06-03 3:53PM EDT | 2024-06-14 | 16.27 | 15.70 | 16.30 | -3.33 | -16.99% | 6 | 12 | 29.47% |
| AAPL240621P00210000 | 2024-06-03 10:39AM EDT | 2024-06-21 | 15.86 | 15.75 | 16.35 | -3.54 | -18.25% | 24 | 797 | 24.22% |
| AAPL240628P00210000 | 2024-06-03 3:30PM EDT | 2024-06-28 | 16.85 | 15.80 | 16.55 | -1.20 | -6.65% | 23 | 20 | 23.04% |
| AAPL240712P00210000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 16.90 | 15.20 | 16.60 | -1.10 | -6.11% | 1 | 2 | 18.99% |
| AAPL240719P00210000 | 2024-06-03 10:58AM EDT | 2024-07-19 | 16.57 | 15.95 | 16.50 | -3.53 | -17.56% | 171 | 322 | 16.74% |
| AAPL240816P00210000 | 2024-06-03 12:21PM EDT | 2024-08-16 | 17.60 | 16.70 | 17.25 | -2.87 | -14.02% | 9 | 591 | 17.24% |
| AAPL240920P00210000 | 2024-06-03 10:43AM EDT | 2024-09-20 | 16.85 | 17.15 | 17.55 | -1.85 | -9.89% | 35 | 145 | 15.33% |
| AAPL241018P00210000 | 2024-05-30 3:53PM EDT | 2024-10-18 | 20.00 | 17.55 | 18.10 | 0.00 | - | 7 | 82 | 15.34% |
| AAPL241115P00210000 | 2024-06-03 1:55PM EDT | 2024-11-15 | 18.94 | 18.40 | 18.95 | -2.36 | -11.08% | 5 | 18 | 16.11% |
| AAPL241220P00210000 | 2024-06-03 2:00PM EDT | 2024-12-20 | 19.48 | 18.75 | 19.45 | -1.06 | -5.16% | 71 | 132 | 15.72% |
| AAPL250117P00210000 | 2024-06-03 1:36PM EDT | 2025-01-17 | 19.50 | 18.80 | 19.75 | -1.65 | -7.80% | 1 | 585 | 15.32% |
| AAPL250321P00210000 | 2024-06-03 11:53AM EDT | 2025-03-21 | 21.08 | 19.90 | 21.80 | -3.48 | -14.17% | 7 | 52 | 16.95% |
| AAPL250620P00210000 | 2024-06-03 2:02PM EDT | 2025-06-20 | 22.59 | 21.85 | 22.50 | -0.01 | -0.04% | 26 | 913 | 15.77% |
| AAPL250919P00210000 | 2024-05-30 11:28AM EDT | 2025-09-19 | 25.03 | 23.20 | 23.80 | 0.00 | - | 78 | 179 | 15.77% |
| AAPL251219P00210000 | 2024-05-31 10:35AM EDT | 2025-12-19 | 24.99 | 24.30 | 25.35 | -1.36 | -5.16% | 7 | 3,112 | 16.14% |
| AAPL260116P00210000 | 2024-06-03 3:49PM EDT | 2026-01-16 | 25.34 | 24.65 | 25.30 | -1.56 | -5.80% | 3 | 381 | 15.70% |
| AAPL260618P00210000 | 2024-05-31 3:38PM EDT | 2026-06-18 | 28.20 | 26.50 | 27.30 | 0.00 | - | 2 | 338 | 15.88% |
| AAPL261218P00210000 | 2024-05-30 12:02PM EDT | 2026-12-18 | 29.95 | 27.80 | 29.40 | 0.00 | - | 3 | 160 | 15.97% |
© 2024 Yahoo. Todos los derechos reservados.