Mercados españoles abiertos en 7 hrs 8 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.125,99 +681,28 (+1,25%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 77.34% |
| AAPL240621C00280000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 2,098 | 46.09% |
| AAPL240719C00280000 | 2024-04-26 12:19PM EDT | 2024-07-19 | 0.01 | 0.02 | 0.04 | 0.00 | - | 2 | 701 | 38.09% |
| AAPL240816C00280000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.12 | 0.00 | - | 200 | 1,917 | 37.06% |
| AAPL240920C00280000 | 2024-05-02 10:22AM EDT | 2024-09-20 | 0.04 | 0.04 | 1.10 | -0.03 | -42.86% | 100 | 1,886 | 45.14% |
| AAPL241018C00280000 | 2024-05-02 1:08PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.11 | 0.00 | - | 299 | 1,205 | 29.10% |
| AAPL241115C00280000 | 2024-04-30 3:21PM EDT | 2024-11-15 | 0.11 | 0.06 | 0.18 | 0.00 | - | 200 | 335 | 28.66% |
| AAPL241220C00280000 | 2024-05-02 10:50AM EDT | 2024-12-20 | 0.16 | 0.11 | 0.21 | 0.00 | - | 22 | 1,420 | 26.98% |
| AAPL250117C00280000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 0.23 | 0.17 | 0.25 | +0.03 | +15.00% | 5 | 10,800 | 26.10% |
| AAPL250321C00280000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 0.29 | 0.33 | 0.70 | 0.00 | - | 48 | 210 | 27.50% |
| AAPL250620C00280000 | 2024-05-02 3:39PM EDT | 2025-06-20 | 0.70 | 0.35 | 1.56 | 0.00 | - | 1 | 6,104 | 28.34% |
| AAPL250919C00280000 | 2024-05-02 3:58PM EDT | 2025-09-19 | 1.30 | 0.04 | 1.52 | -0.21 | -13.91% | 3 | 96 | 25.53% |
| AAPL251219C00280000 | 2024-05-02 3:31PM EDT | 2025-12-19 | 2.22 | 1.00 | 5.00 | -0.21 | -8.64% | 6 | 1,585 | 31.57% |
| AAPL260116C00280000 | 2024-04-29 10:05AM EDT | 2026-01-16 | 2.71 | 0.00 | 5.00 | 0.00 | - | 5 | 275 | 30.85% |
| AAPL260618C00280000 | 2024-04-30 1:56PM EDT | 2026-06-18 | 4.40 | 4.05 | 6.50 | 0.00 | - | 2 | 330 | 29.95% |
| AAPL261218C00280000 | 2024-05-02 12:24PM EDT | 2026-12-18 | 6.15 | 4.95 | 7.75 | -0.47 | -7.10% | 5 | 337 | 28.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 215.33% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 78.22% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 45.43% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 22.88% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 2026-12-18 | 107.00 | 104.50 | 109.50 | 0.00 | - | 1 | 0 | 20.91% |
© 2024 Yahoo. Todos los derechos reservados.