Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.990,35 +1.514,93 (+2,64%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00235000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 172 | 57.81% |
| AAPL240517C00235000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 129 | 637 | 46.88% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 38.28% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.62% |
| AAPL240607C00235000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 34.77% |
| AAPL240621C00235000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 141 | 9,376 | 29.30% |
| AAPL240719C00235000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 124 | 1,653 | 24.71% |
| AAPL240816C00235000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.25 | 0.18 | 0.24 | +0.07 | +38.89% | 19 | 1,906 | 23.46% |
| AAPL240920C00235000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.37 | 0.30 | 0.36 | +0.10 | +37.04% | 27 | 2,340 | 21.75% |
| AAPL241018C00235000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 0.56 | 0.43 | 0.54 | +0.16 | +40.00% | 13 | 130 | 21.41% |
| AAPL241115C00235000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 0.84 | 0.84 | 0.89 | +0.24 | +40.00% | 26 | 150 | 21.96% |
| AAPL241220C00235000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 1.36 | 1.19 | 1.32 | +0.47 | +52.81% | 154 | 8,438 | 22.16% |
| AAPL250117C00235000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 1.56 | 1.50 | 1.68 | +0.43 | +38.05% | 1,997 | 20,586 | 22.24% |
| AAPL250321C00235000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 2.75 | 2.68 | 2.87 | +0.79 | +40.31% | 127 | 5,336 | 23.21% |
| AAPL250620C00235000 | 2024-05-03 2:16PM EDT | 2025-06-20 | 5.32 | 4.70 | 4.95 | +1.92 | +56.47% | 164 | 1,613 | 24.56% |
| AAPL250919C00235000 | 2024-05-03 9:43AM EDT | 2025-09-19 | 7.23 | 6.70 | 7.00 | +2.13 | +41.76% | 72 | 150 | 25.39% |
| AAPL251219C00235000 | 2024-05-03 2:15PM EDT | 2025-12-19 | 9.80 | 8.80 | 9.20 | +2.33 | +31.19% | 3 | 1,104 | 26.23% |
| AAPL260116C00235000 | 2024-05-03 3:17PM EDT | 2026-01-16 | 10.10 | 9.40 | 9.85 | +2.85 | +39.31% | 47 | 764 | 26.43% |
| AAPL260618C00235000 | 2024-05-03 1:39PM EDT | 2026-06-18 | 14.00 | 12.90 | 13.45 | +3.55 | +33.97% | 108 | 643 | 27.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 197.31% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 47.69% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 51.10 | 52.20 | 0.00 | - | 19 | 2 | 17.58% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 45.79% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 18.60% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 34.67% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 39.19% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 21.38% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 50.50 | 53.50 | 0.00 | - | 1 | 0 | 13.33% |
© 2024 Yahoo. Todos los derechos reservados.