Mercados españoles abiertos en 5 hrs 41 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.602,54 +366,47 (+0,96%) Dólar/Euro
1,0774 0,0000 (-0,00%) Petróleo Brent
83,75 +0,42 (+0,50%) Bitcoin EUR
59.108,50 -691,91 (-1,16%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 302 | 73.44% |
| AAPL240517C00230000 | 2024-05-06 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,497 | 46.88% |
| AAPL240524C00230000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 44 | 27 | 41.41% |
| AAPL240531C00230000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 1 | 82 | 33.59% |
| AAPL240607C00230000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 2 | 32.81% |
| AAPL240621C00230000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 408 | 19,876 | 29.00% |
| AAPL240719C00230000 | 2024-05-06 11:45AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 46 | 4,817 | 24.17% |
| AAPL240816C00230000 | 2024-05-06 1:57PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.27 | -0.08 | -27.59% | 33 | 9,077 | 23.32% |
| AAPL240920C00230000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.43 | -0.06 | -13.33% | 11 | 14,244 | 21.85% |
| AAPL241018C00230000 | 2024-05-06 1:50PM EDT | 2024-10-18 | 0.55 | 0.56 | 0.60 | -0.22 | -28.57% | 71 | 11,108 | 21.23% |
| AAPL241115C00230000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 1.00 | 1.02 | 1.06 | -0.26 | -20.63% | 9 | 1,321 | 22.21% |
| AAPL241220C00230000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 1.35 | 1.38 | 1.49 | -0.35 | -20.59% | 62 | 9,847 | 22.22% |
| AAPL250117C00230000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 1.82 | 1.78 | 1.89 | -0.44 | -19.47% | 702 | 17,094 | 22.33% |
| AAPL250321C00230000 | 2024-05-06 12:46PM EDT | 2025-03-21 | 3.05 | 3.00 | 3.15 | -0.80 | -20.78% | 2 | 2,035 | 23.29% |
| AAPL250620C00230000 | 2024-05-06 3:06PM EDT | 2025-06-20 | 5.06 | 5.15 | 5.35 | -0.79 | -13.50% | 12 | 2,896 | 24.70% |
| AAPL250919C00230000 | 2024-05-06 10:39AM EDT | 2025-09-19 | 7.65 | 7.30 | 7.50 | -1.05 | -12.07% | 5 | 410 | 25.58% |
| AAPL251219C00230000 | 2024-05-06 2:24PM EDT | 2025-12-19 | 9.51 | 9.55 | 9.95 | -1.44 | -13.15% | 6 | 2,079 | 26.67% |
| AAPL260116C00230000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 10.15 | 10.10 | 10.50 | -1.25 | -10.96% | 27 | 2,760 | 26.72% |
| AAPL260618C00230000 | 2024-05-06 1:19PM EDT | 2026-06-18 | 13.60 | 13.80 | 14.40 | -1.45 | -9.63% | 2 | 471 | 28.00% |
| AAPL261218C00230000 | 2024-05-06 2:02PM EDT | 2026-12-18 | 17.50 | 17.45 | 18.70 | -1.50 | -7.89% | 26 | 842 | 29.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 45.40 | 48.05 | 48.70 | 0.00 | - | 90 | 45 | 99.22% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 215.23% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 39.50% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 76.03% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 55.52 | 47.90 | 48.90 | 0.00 | - | 1 | 2 | 18.20% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 47.90 | 49.05 | 0.00 | - | 2 | 2 | 17.98% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 47.60 | 48.90 | 0.00 | - | 5 | 0 | 15.42% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 46.50 | 49.15 | 0.00 | - | 160 | 4 | 14.62% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 32.02% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 36.89% |
| AAPL260116P00230000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 48.10 | 47.90 | 49.45 | -11.90 | -19.83% | 1 | 3 | 12.76% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 47.75 | 50.90 | 0.00 | - | 2 | 0 | 14.18% |
| AAPL261218P00230000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 47.20 | 48.65 | 50.35 | 0.00 | - | 10 | 13 | 11.93% |
© 2024 Yahoo. Todos los derechos reservados.