Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0672 -0,0053 (-0,49%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.139,96 -2.943,96 (-4,98%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00215000 | 2024-04-30 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 919 | 73.44% |
| AAPL240510C00215000 | 2024-04-30 3:46PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 368 | 538 | 55.08% |
| AAPL240517C00215000 | 2024-04-30 2:51PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 68 | 8,250 | 45.51% |
| AAPL240524C00215000 | 2024-04-30 2:26PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | 0.00 | - | 5 | 28 | 38.67% |
| AAPL240531C00215000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.10 | -0.01 | -11.11% | 904 | 157 | 35.84% |
| AAPL240607C00215000 | 2024-04-29 2:43PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.98 | 0.00 | - | 113 | 114 | 48.83% |
| AAPL240621C00215000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 1,169 | 17,260 | 31.06% |
| AAPL240719C00215000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 0.35 | 0.28 | 0.32 | -0.01 | -2.78% | 20 | 10,404 | 26.98% |
| AAPL240816C00215000 | 2024-04-30 3:50PM EDT | 2024-08-16 | 0.62 | 0.51 | 0.59 | -0.04 | -6.06% | 45 | 3,888 | 26.14% |
| AAPL240920C00215000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 0.81 | 0.77 | 0.88 | -0.17 | -17.35% | 317 | 6,144 | 24.79% |
| AAPL241018C00215000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 1.13 | 1.05 | 1.18 | -0.33 | -22.60% | 109 | 1,164 | 24.30% |
| AAPL241115C00215000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 1.64 | 1.57 | 1.74 | -0.38 | -18.81% | 33 | 580 | 24.94% |
| AAPL241220C00215000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 2.63 | 2.09 | 2.27 | 0.00 | - | 21 | 5,282 | 24.82% |
| AAPL250117C00215000 | 2024-04-30 2:54PM EDT | 2025-01-17 | 3.05 | 2.56 | 2.76 | 0.00 | - | 9 | 11,624 | 24.91% |
| AAPL250321C00215000 | 2024-04-30 3:54PM EDT | 2025-03-21 | 4.20 | 3.60 | 4.25 | -0.46 | -9.87% | 6 | 1,071 | 25.88% |
| AAPL250620C00215000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 6.66 | 5.95 | 6.40 | -0.39 | -5.53% | 1 | 6,749 | 26.79% |
| AAPL250919C00215000 | 2024-04-30 2:19PM EDT | 2025-09-19 | 8.95 | 8.05 | 8.55 | +0.85 | +10.49% | 8 | 1,737 | 27.51% |
| AAPL251219C00215000 | 2024-04-30 11:14AM EDT | 2025-12-19 | 11.97 | 10.30 | 10.95 | -0.02 | -0.17% | 20 | 6,166 | 28.46% |
| AAPL260116C00215000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 11.65 | 10.90 | 11.55 | -1.20 | -9.34% | 10 | 2,114 | 28.56% |
| AAPL260618C00215000 | 2024-04-29 2:13PM EDT | 2026-06-18 | 16.38 | 14.40 | 15.20 | 0.00 | - | 13 | 442 | 29.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 43.50 | 45.90 | 0.00 | - | 2 | 0 | 52.73% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 67.77% |
| AAPL240621P00215000 | 2024-04-30 3:02PM EDT | 2024-06-21 | 42.15 | 43.35 | 45.95 | +1.30 | +3.18% | 1,410 | 225 | 44.73% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 27.20% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 50.49% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 44.10 | 46.20 | 0.00 | - | 1 | 1 | 28.43% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 44.10 | 46.45 | 0.00 | - | 40 | 10 | 27.10% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 42.55 | 46.55 | 0.00 | - | 1 | 0 | 25.53% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 23.38% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 44.00 | 46.55 | -3.06 | -6.73% | 2 | 196 | 22.27% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 44.85 | 46.25 | 0.00 | - | 4 | 0 | 19.09% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 42.95 | 46.75 | 0.00 | - | 2 | 102 | 18.22% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 16.41% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 23.08% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 44.85 | 47.35 | 0.00 | - | 1 | 36 | 16.05% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 44.30 | 47.95 | 0.00 | - | 17 | 17 | 15.36% |
© 2024 Yahoo. Todos los derechos reservados.