Mercados españoles abiertos en 7 hrs 58 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,45 +0,01 (+0,01%) Bitcoin EUR
53.889,50 -2.554,23 (-4,53%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 109.81 | 104.00 | 105.00 | 0.00 | - | - | 1 | 199.22% |
| AAPL240621C00065000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 105.34 | 103.90 | 105.10 | 0.00 | - | 1 | 1,482 | 113.87% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 0.00% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 106.47 | 104.40 | 107.20 | 0.00 | - | 1 | 1 | 82.06% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 68.95% |
| AAPL250117C00065000 | 2024-04-30 1:08PM EDT | 2025-01-17 | 110.65 | 104.95 | 106.95 | 0.00 | - | 20 | 511 | 73.00% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 76.37% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 73.18% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 91.78% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 107.00 | 110.30 | 0.00 | - | 16 | 337 | 61.87% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 107.25 | 110.50 | 0.00 | - | 1 | 93 | 61.38% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 108.50 | 110.50 | 0.00 | - | 1 | 73 | 57.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 150.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 393 | 88.28% |
| AAPL240920P00065000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 720 | 55.08% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.07 | 0.00 | - | 52 | 132 | 51.17% |
| AAPL241115P00065000 | 2024-04-30 11:19AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 208 | 52.64% |
| AAPL241220P00065000 | 2024-05-01 12:32PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.09 | +0.01 | +25.00% | 58 | 1,204 | 48.54% |
| AAPL250117P00065000 | 2024-04-29 3:40PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.12 | 0.00 | - | 100 | 869 | 47.46% |
| AAPL250321P00065000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 0.07 | 0.07 | 0.14 | 0.00 | - | 22 | 114 | 43.46% |
| AAPL250620P00065000 | 2024-05-01 1:32PM EDT | 2025-06-20 | 0.17 | 0.13 | 0.20 | +0.03 | +21.43% | 1 | 212 | 40.28% |
| AAPL250919P00065000 | 2024-04-29 3:26PM EDT | 2025-09-19 | 0.18 | 0.17 | 0.27 | 0.00 | - | 10 | 12 | 38.04% |
| AAPL251219P00065000 | 2024-04-29 3:31PM EDT | 2025-12-19 | 0.28 | 0.27 | 0.36 | 0.00 | - | 10 | 169 | 36.55% |
| AAPL260116P00065000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 0.30 | 0.30 | 0.39 | 0.00 | - | 10 | 32 | 36.18% |
| AAPL260618P00065000 | 2024-04-29 3:36PM EDT | 2026-06-18 | 0.44 | 0.44 | 0.58 | 0.00 | - | 11 | 17 | 34.60% |
© 2024 Yahoo. Todos los derechos reservados.