Mercados españoles abiertos en 8 hrs 13 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.395,94 +1.608,19 (+2,83%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 912 | 93.75% |
| AAPL240621C00300000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,284 | 48.05% |
| AAPL240719C00300000 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 4,187 | 37.50% |
| AAPL240816C00300000 | 2024-05-09 10:58AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 250 | 2,027 | 31.84% |
| AAPL240920C00300000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.06 | 0.00 | - | 64 | 1,923 | 30.47% |
| AAPL241018C00300000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 0.03 | 0.04 | 0.07 | 0.00 | - | 249 | 1,962 | 28.22% |
| AAPL241115C00300000 | 2024-05-09 9:51AM EDT | 2024-11-15 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 23 | 996 | 26.07% |
| AAPL241220C00300000 | 2024-05-09 2:22PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 200 | 1,558 | 25.73% |
| AAPL250117C00300000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 66 | 55,819 | 24.71% |
| AAPL250321C00300000 | 2024-05-09 2:54PM EDT | 2025-03-21 | 0.24 | 0.20 | 0.27 | +0.02 | +9.09% | 56 | 1,829 | 23.90% |
| AAPL250620C00300000 | 2024-05-09 10:07AM EDT | 2025-06-20 | 0.46 | 0.44 | 0.59 | -0.01 | -2.13% | 9 | 6,339 | 23.72% |
| AAPL250919C00300000 | 2024-05-03 2:54PM EDT | 2025-09-19 | 1.05 | 0.90 | 1.02 | 0.00 | - | 6 | 324 | 23.61% |
| AAPL251219C00300000 | 2024-05-09 12:03PM EDT | 2025-12-19 | 1.52 | 1.58 | 1.68 | -0.05 | -3.18% | 1 | 5,958 | 23.98% |
| AAPL260116C00300000 | 2024-05-09 2:20PM EDT | 2026-01-16 | 1.84 | 1.78 | 1.85 | +0.10 | +5.75% | 9 | 16,553 | 23.91% |
| AAPL260618C00300000 | 2024-05-09 2:01PM EDT | 2026-06-18 | 3.35 | 3.30 | 3.50 | +0.15 | +4.69% | 3 | 673 | 24.89% |
| AAPL261218C00300000 | 2024-05-09 1:21PM EDT | 2026-12-18 | 5.35 | 5.25 | 5.60 | +0.05 | +0.94% | 23 | 256 | 25.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 124.70 | 128.90 | 0.00 | - | - | 0 | 331.93% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 130.86 | 115.25 | 115.85 | 0.00 | - | 1 | 1 | 58.01% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 94.49% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 78.78% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 51.60% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 46.31% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 42.05% |
| AAPL261218P00300000 | 2024-05-09 10:48AM EDT | 2026-12-18 | 116.82 | 113.65 | 117.45 | -13.18 | -10.14% | 1 | 0 | 19.79% |
© 2024 Yahoo. Todos los derechos reservados.