Mercados españoles abiertos en 13 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,98 +0,54 (+0,65%) Bitcoin EUR
53.709,18 -2.046,87 (-3,67%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240517C00245000 | 2024-04-29 3:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00245000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240719C00245000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AAPL240816C00245000 | 2024-04-29 12:13PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL240920C00245000 | 2024-04-29 3:29PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241018C00245000 | 2024-05-01 1:06PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241115C00245000 | 2024-04-29 9:32AM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00245000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL250117C00245000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL250321C00245000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00245000 | 2024-05-01 11:47AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00245000 | 2024-04-30 3:50PM EDT | 2025-09-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219C00245000 | 2024-04-30 11:21AM EDT | 2025-12-19 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116C00245000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260618C00245000 | 2024-04-30 1:41PM EDT | 2026-06-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 30.18% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 21.22% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 13.54% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.