Mercados españoles abiertos en 2 hrs 44 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.770,14 +534,07 (+1,40%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
58.697,09 -578,46 (-0,98%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 75.00% |
| AAPL240621C00270000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,695 | 40.63% |
| AAPL240719C00270000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 110 | 720 | 33.01% |
| AAPL240816C00270000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 223 | 1,208 | 29.98% |
| AAPL240920C00270000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 16 | 773 | 26.95% |
| AAPL241018C00270000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.12 | 0.00 | - | 100 | 623 | 25.15% |
| AAPL241115C00270000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.17 | 0.00 | - | 42 | 305 | 24.32% |
| AAPL241220C00270000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 0.20 | 0.17 | 0.22 | -0.02 | -9.09% | 37 | 6,659 | 23.17% |
| AAPL250117C00270000 | 2024-05-06 1:51PM EDT | 2025-01-17 | 0.29 | 0.21 | 0.30 | -0.01 | -3.33% | 3 | 13,559 | 22.88% |
| AAPL250321C00270000 | 2024-05-06 9:56AM EDT | 2025-03-21 | 0.60 | 0.53 | 0.60 | -0.13 | -17.81% | 2 | 1,228 | 22.94% |
| AAPL250620C00270000 | 2024-05-06 3:36PM EDT | 2025-06-20 | 1.26 | 1.19 | 1.31 | -0.26 | -17.11% | 53 | 1,063 | 23.51% |
| AAPL250919C00270000 | 2024-05-03 10:18AM EDT | 2025-09-19 | 2.21 | 2.03 | 2.25 | -0.31 | -12.30% | 1 | 414 | 24.05% |
| AAPL251219C00270000 | 2024-05-03 3:26PM EDT | 2025-12-19 | 3.80 | 3.25 | 3.45 | 0.00 | - | 18 | 1,078 | 24.73% |
| AAPL260116C00270000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 4.30 | 3.40 | 3.80 | 0.00 | - | 8 | 291 | 24.83% |
| AAPL260618C00270000 | 2024-05-06 3:38PM EDT | 2026-06-18 | 6.10 | 5.95 | 6.25 | -0.72 | -10.56% | 1 | 216 | 25.91% |
| AAPL261218C00270000 | 2024-05-06 11:11AM EDT | 2026-12-18 | 9.00 | 8.40 | 9.95 | +0.50 | +5.88% | 1 | 605 | 27.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 85.30 | 87.95 | 88.70 | 0.00 | - | 5 | 0 | 56.74% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 37.22% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 25.30% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 2026-06-18 | 86.62 | 87.00 | 90.20 | -3.43 | -3.81% | 2 | 2 | 18.75% |
© 2024 Yahoo. Todos los derechos reservados.