Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.198,21 -402,88 (-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:70.00
Opciones de comprapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00070000 | 2024-08-14 11:52AM EDT | 2024-09-20 | 153.40 | 158.15 | 159.55 | 0.00 | - | 2 | 281 | 248.73% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241115C00070000 | 2024-05-20 10:32AM EDT | 2024-11-15 | 123.44 | 145.10 | 147.55 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL241220C00070000 | 2024-07-05 10:40AM EDT | 2024-12-20 | 156.20 | 150.15 | 151.45 | 0.00 | - | 1 | 33 | 0.00% |
| AAPL250117C00070000 | 2024-08-28 10:54AM EDT | 2025-01-17 | 159.22 | 159.80 | 160.70 | 0.00 | - | 1 | 1,009 | 108.45% |
| AAPL250321C00070000 | 2024-08-09 9:51AM EDT | 2025-03-21 | 144.50 | 160.05 | 162.00 | 0.00 | - | 36 | 128 | 99.05% |
| AAPL250620C00070000 | 2024-07-22 10:41AM EDT | 2025-06-20 | 159.53 | 157.85 | 159.05 | 0.00 | - | 5 | 323 | 47.66% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 122.25 | 125.65 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL251219C00070000 | 2024-08-07 2:02PM EDT | 2025-12-19 | 144.51 | 160.75 | 163.55 | 0.00 | - | 2 | 861 | 71.34% |
| AAPL260116C00070000 | 2024-08-20 3:55PM EDT | 2026-01-16 | 160.20 | 160.75 | 164.05 | 0.00 | - | 2 | 160 | 70.63% |
| AAPL260618C00070000 | 2024-08-30 3:02PM EDT | 2026-06-18 | 162.55 | 161.25 | 164.70 | +1.42 | +0.88% | 38 | 389 | 64.31% |
| AAPL261218C00070000 | 2024-08-30 2:33PM EDT | 2026-12-18 | 162.90 | 161.65 | 165.50 | -4.10 | -2.46% | 6 | 2,310 | 59.00% |
Opciones de ventapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00070000 | 2024-08-28 9:57AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,306 | 150.00% |
| AAPL241018P00070000 | 2024-07-10 10:14AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 289 | 107.03% |
| AAPL241115P00070000 | 2024-08-29 12:17PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,528 | 82.03% |
| AAPL241220P00070000 | 2024-08-06 10:13AM EDT | 2024-12-20 | 0.07 | 0.01 | 0.04 | 0.00 | - | 3 | 667 | 73.44% |
| AAPL250117P00070000 | 2024-08-30 10:47AM EDT | 2025-01-17 | 0.04 | 0.01 | 0.06 | -0.09 | -69.23% | 1 | 1,374 | 67.58% |
| AAPL250321P00070000 | 2024-08-05 12:25PM EDT | 2025-03-21 | 0.12 | 0.03 | 0.09 | 0.00 | - | 2 | 245 | 59.18% |
| AAPL250620P00070000 | 2024-08-07 10:21AM EDT | 2025-06-20 | 0.21 | 0.07 | 0.16 | 0.00 | - | 50 | 985 | 52.73% |
| AAPL250919P00070000 | 2024-07-30 12:46PM EDT | 2025-09-19 | 0.13 | 0.10 | 0.35 | 0.00 | - | 10 | 35 | 50.05% |
| AAPL251219P00070000 | 2024-08-05 11:27AM EDT | 2025-12-19 | 0.30 | 0.11 | 0.43 | 0.00 | - | 1 | 811 | 49.17% |
| AAPL260116P00070000 | 2024-08-28 9:41AM EDT | 2026-01-16 | 0.31 | 0.18 | 0.46 | 0.00 | - | 6 | 78 | 48.27% |
| AAPL260618P00070000 | 2024-08-29 3:13PM EDT | 2026-06-18 | 0.25 | 0.11 | 0.63 | 0.00 | - | 7 | 18 | 44.39% |
| AAPL261218P00070000 | 2024-08-30 11:06AM EDT | 2026-12-18 | 0.36 | 0.30 | 0.87 | -0.15 | -29.41% | 1 | 30 | 41.39% |
© 2024 Yahoo. Todos los derechos reservados.