Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.903,34 +1.049,98 (+1,70%)
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:245.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00245000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 3,690 | 28,030 | 40.63% |
| AAPL240809C00245000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 0.20 | 0.19 | 0.22 | -0.10 | -33.33% | 452 | 3,571 | 33.35% |
| AAPL240816C00245000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.34 | -0.09 | -23.08% | 1,572 | 19,903 | 29.59% |
| AAPL240823C00245000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 0.44 | 0.42 | 0.52 | -0.21 | -32.31% | 250 | 977 | 28.05% |
| AAPL240830C00245000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 0.65 | 0.60 | 0.69 | -0.13 | -16.67% | 67 | 652 | 26.81% |
| AAPL240920C00245000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 1.35 | 1.30 | 1.41 | -0.17 | -11.18% | 868 | 21,531 | 25.70% |
| AAPL241018C00245000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 2.29 | 2.29 | 2.43 | -0.31 | -11.92% | 132 | 6,441 | 25.04% |
| AAPL241115C00245000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 4.05 | 3.95 | 4.15 | -0.72 | -15.09% | 302 | 38,799 | 26.64% |
| AAPL241220C00245000 | 2024-07-26 3:12PM EDT | 2024-12-20 | 5.15 | 5.20 | 5.40 | -1.20 | -18.90% | 248 | 4,731 | 26.09% |
| AAPL250117C00245000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.45 | -1.05 | -14.19% | 86 | 14,432 | 25.99% |
| AAPL250321C00245000 | 2024-07-26 2:30PM EDT | 2025-03-21 | 9.30 | 9.10 | 9.40 | -0.85 | -8.37% | 78 | 2,375 | 27.02% |
| AAPL250620C00245000 | 2024-07-26 10:01AM EDT | 2025-06-20 | 12.85 | 13.00 | 13.30 | -1.50 | -10.45% | 6 | 5,632 | 28.03% |
| AAPL250919C00245000 | 2024-07-26 12:44PM EDT | 2025-09-19 | 17.35 | 16.55 | 16.90 | +1.33 | +8.30% | 25 | 2,203 | 28.80% |
| AAPL251219C00245000 | 2024-07-25 12:33PM EDT | 2025-12-19 | 21.60 | 19.90 | 20.30 | 0.00 | - | 13 | 1,697 | 29.48% |
| AAPL260116C00245000 | 2024-07-26 10:46AM EDT | 2026-01-16 | 21.00 | 20.65 | 21.30 | -0.63 | -2.91% | 17 | 2,536 | 29.66% |
| AAPL260618C00245000 | 2024-07-24 3:42PM EDT | 2026-06-18 | 27.02 | 25.55 | 26.30 | 0.00 | - | 56 | 669 | 30.37% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00245000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 26.12 | 25.65 | 28.35 | +1.77 | +7.27% | 2 | 0 | 71.14% |
| AAPL240809P00245000 | 2024-07-25 12:24PM EDT | 2024-08-09 | 25.87 | 25.70 | 28.40 | +0.96 | +3.85% | 1 | 26 | 50.85% |
| AAPL240816P00245000 | 2024-07-25 1:46PM EDT | 2024-08-16 | 25.20 | 25.95 | 28.25 | 0.00 | - | 29 | 319 | 40.15% |
| AAPL240823P00245000 | 2024-07-23 3:42PM EDT | 2024-08-23 | 20.72 | 26.30 | 27.85 | 0.00 | - | 2 | 22 | 31.21% |
| AAPL240830P00245000 | 2024-07-22 1:50PM EDT | 2024-08-30 | 20.80 | 25.60 | 28.05 | 0.00 | - | 120 | 116 | 29.59% |
| AAPL240920P00245000 | 2024-07-25 2:20PM EDT | 2024-09-20 | 28.31 | 26.20 | 28.65 | +2.47 | +9.56% | 2 | 143 | 26.78% |
| AAPL241018P00245000 | 2024-07-24 10:43AM EDT | 2024-10-18 | 26.05 | 27.20 | 28.30 | 0.00 | - | 2 | 280 | 20.33% |
| AAPL241115P00245000 | 2024-07-25 10:43AM EDT | 2024-11-15 | 29.65 | 28.10 | 29.00 | 0.00 | - | 2 | 252 | 20.18% |
| AAPL241220P00245000 | 2024-07-24 3:32PM EDT | 2024-12-20 | 29.31 | 28.60 | 29.45 | 0.00 | - | 1 | 483 | 18.90% |
| AAPL250117P00245000 | 2024-07-16 3:25PM EDT | 2025-01-17 | 29.55 | 28.80 | 29.95 | +10.90 | +58.45% | 2 | 75 | 18.55% |
| AAPL250321P00245000 | 2024-07-25 1:00PM EDT | 2025-03-21 | 29.14 | 30.00 | 31.40 | 0.00 | - | 12 | 271 | 18.69% |
| AAPL250620P00245000 | 2024-07-26 2:13PM EDT | 2025-06-20 | 31.85 | 31.75 | 33.20 | +1.17 | +3.81% | 132 | 636 | 18.57% |
| AAPL250919P00245000 | 2024-07-24 10:35AM EDT | 2025-09-19 | 32.85 | 31.90 | 35.75 | 0.00 | - | 2 | 108 | 19.56% |
| AAPL251219P00245000 | 2024-07-18 1:45PM EDT | 2025-12-19 | 31.41 | 33.30 | 36.20 | 0.00 | - | 27 | 102 | 18.22% |
| AAPL260116P00245000 | 2024-07-22 3:41PM EDT | 2026-01-16 | 31.55 | 34.75 | 36.20 | 0.00 | - | 5 | 112 | 17.74% |
| AAPL260618P00245000 | 2024-07-16 11:07AM EDT | 2026-06-18 | 29.95 | 36.35 | 38.15 | 0.00 | - | 3 | 3 | 17.43% |
© 2024 Yahoo. Todos los derechos reservados.