Mercados españoles cerrados en 7 hrs 59 min
IBEX 35
10.874,90 +20,20 (+0,19%) Euro Stoxx 50
4.933,92 +12,44 (+0,25%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
82,97 +0,52 (+0,63%) Oro
2.322,20 +13,60 (+0,59%) Bitcoin EUR
59.728,41 +591,11 (+1,00%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00225000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 50.00% |
| AAPL240517C00225000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| AAPL240524C00225000 | 2024-05-03 12:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| AAPL240531C00225000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AAPL240621C00225000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,751 | 0 | 12.50% |
| AAPL240719C00225000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AAPL240816C00225000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| AAPL240920C00225000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| AAPL241018C00225000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 6.25% |
| AAPL241115C00225000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL241220C00225000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| AAPL250117C00225000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| AAPL250321C00225000 | 2024-05-03 3:23PM EDT | 2025-03-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AAPL250620C00225000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| AAPL250919C00225000 | 2024-05-03 3:29PM EDT | 2025-09-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| AAPL251219C00225000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00225000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL260618C00225000 | 2024-05-03 1:28PM EDT | 2026-06-18 | 17.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 180.33% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 41.20 | 42.00 | 0.00 | - | 4 | 0 | 32.25% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 81.59% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 65.46% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 24.20% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 22.07% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 49.18% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 47.95% |
| AAPL250117P00225000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 31.13% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 36.35% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 30.84% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-04-29 3:03PM EDT | 2026-06-18 | 52.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.