Mercados españoles cerrados en 4 hrs 24 min
IBEX 35
10.903,40 +49,00 (+0,45%) Euro Stoxx 50
4.905,84 -15,38 (-0,31%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
83,96 +0,52 (+0,62%) Oro
2.307,70 -3,30 (-0,14%) Bitcoin EUR
54.314,77 +367,41 (+0,68%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 310.45% |
| AAPL240621C00050000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 124.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1,032 | 0.00% |
| AAPL240719C00050000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 120.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 119.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240920C00050000 | 2024-04-30 1:34PM EDT | 2024-09-20 | 123.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,939 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 117.88 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 121.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,012 | 0.00% |
| AAPL250321C00050000 | 2024-04-30 11:38AM EDT | 2025-03-21 | 126.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL250620C00050000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 126.21 | 0.00 | 0.00 | 0.00 | - | 8 | 441 | 0.00% |
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 2025-09-19 | 118.91 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 127.10 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| AAPL260116C00050000 | 2024-04-29 2:28PM EDT | 2026-01-16 | 125.95 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| AAPL260618C00050000 | 2024-04-30 3:54PM EDT | 2026-06-18 | 124.75 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| AAPL261218C00050000 | 2024-04-26 10:30AM EDT | 2026-12-18 | 122.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 187.50% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17,295 | 50.00% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 50.00% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AAPL240920P00050000 | 2024-04-30 9:37AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,271 | 50.00% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.20% |
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 826 | 25.00% |
| AAPL250117P00050000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 5,487 | 25.00% |
| AAPL250321P00050000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 25.00% |
| AAPL250620P00050000 | 2024-04-30 11:02AM EDT | 2025-06-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 908 | 25.00% |
| AAPL250919P00050000 | 2024-04-30 2:17PM EDT | 2025-09-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 446 | 25.00% |
| AAPL251219P00050000 | 2024-04-29 12:13PM EDT | 2025-12-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 63 | 2,255 | 25.00% |
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 25.00% |
| AAPL260618P00050000 | 2024-05-01 3:30PM EDT | 2026-06-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 142 | 12.50% |
| AAPL261218P00050000 | 2024-04-29 11:59AM EDT | 2026-12-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
© 2024 Yahoo. Todos los derechos reservados.