Mercados españoles abiertos en 4 hrs 37 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.679,70 +443,63 (+1,16%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,48 +0,15 (+0,18%) Bitcoin EUR
59.190,05 -446,42 (-0,75%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00290000 | 2024-05-06 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 69 | 82.81% |
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 5,030 | 42.97% |
| AAPL240719C00290000 | 2024-04-29 11:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 705 | 38.28% |
| AAPL240816C00290000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 205 | 33.40% |
| AAPL240920C00290000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.07 | 0.00 | - | 39 | 1,174 | 29.79% |
| AAPL241018C00290000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.10 | 0.00 | - | 201 | 470 | 28.32% |
| AAPL241115C00290000 | 2024-05-06 12:32PM EDT | 2024-11-15 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 100 | 633 | 26.17% |
| AAPL241220C00290000 | 2024-05-06 12:55PM EDT | 2024-12-20 | 0.11 | 0.08 | 0.16 | -0.08 | -42.11% | 1 | 7,494 | 25.51% |
| AAPL250117C00290000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 0.19 | 0.13 | 0.20 | -0.02 | -9.52% | 4 | 2,584 | 24.78% |
| AAPL250321C00290000 | 2024-05-06 10:02AM EDT | 2025-03-21 | 0.30 | 0.27 | 0.33 | -0.09 | -23.08% | 609 | 330 | 23.83% |
| AAPL250620C00290000 | 2024-05-06 1:46PM EDT | 2025-06-20 | 0.67 | 0.56 | 0.76 | -0.15 | -18.29% | 1 | 1,287 | 24.04% |
| AAPL250919C00290000 | 2024-05-03 2:09PM EDT | 2025-09-19 | 1.45 | 1.17 | 1.25 | 0.00 | - | 1 | 268 | 23.87% |
| AAPL251219C00290000 | 2024-05-06 1:03PM EDT | 2025-12-19 | 1.95 | 1.89 | 2.10 | -0.32 | -14.10% | 1 | 996 | 24.52% |
| AAPL260116C00290000 | 2024-05-06 12:36PM EDT | 2026-01-16 | 2.11 | 2.01 | 2.48 | -0.54 | -20.38% | 2 | 637 | 24.91% |
| AAPL260618C00290000 | 2024-05-03 12:47PM EDT | 2026-06-18 | 4.57 | 3.90 | 4.15 | 0.00 | - | 14 | 163 | 25.45% |
| AAPL261218C00290000 | 2024-05-06 12:53PM EDT | 2026-12-18 | 6.20 | 5.90 | 6.50 | +0.70 | +12.73% | 2 | 93 | 26.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00290000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 105.25 | 108.00 | 108.60 | 0.00 | - | 20 | 0 | 87.50% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 135.55% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 50.54% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 43.13% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 36.29% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 42.11% |
© 2024 Yahoo. Todos los derechos reservados.