Mercados españoles cerrados en 47 mins
IBEX 35
10.835,70 -36,30 (-0,33%) Euro Stoxx 50
4.917,83 +27,22 (+0,56%) Dólar/Euro
1,0763 +0,0036 (+0,33%) Petróleo Brent
82,91 -0,12 (-0,14%) Oro
2.295,00 -14,60 (-0,63%) Bitcoin EUR
57.464,57 +2.591,19 (+4,72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:43AM EDT. Mercado abierto.
Precio de ejercicio:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 113.45 | 114.85 | 0.00 | - | 5 | 6 | 194.53% |
| AAPL240621C00070000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 102.86 | 113.70 | 114.65 | 0.00 | - | 1 | 843 | 0.00% |
| AAPL240920C00070000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 103.66 | 114.55 | 115.55 | 0.00 | - | 94 | 309 | 73.14% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 100.55 | 101.65 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 0.00% |
| AAPL250117C00070000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 104.86 | 115.55 | 116.80 | 0.00 | - | 1 | 1,018 | 70.56% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 115.75 | 118.85 | 0.00 | - | 2 | 327 | 63.73% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 115.75 | 119.45 | 0.00 | - | 2 | 10 | 59.31% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 105.60 | 108.30 | 0.00 | - | 490 | 916 | 0.00% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 116.50 | 120.30 | 0.00 | - | 5 | 90 | 56.91% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 117.35 | 121.15 | 0.00 | - | 23 | 60 | 54.08% |
| AAPL261218C00070000 | 2024-04-30 1:09PM EDT | 2026-12-18 | 110.40 | 118.45 | 122.20 | 0.00 | - | 20 | 161 | 51.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 918 | 146.88% |
| AAPL240621P00070000 | 2024-05-02 2:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,919 | 90.63% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.08 | 0.00 | - | 30 | 831 | 57.42% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 189 | 53.71% |
| AAPL241115P00070000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.11 | 0.00 | - | 200 | 1,009 | 50.20% |
| AAPL241220P00070000 | 2024-05-01 12:33PM EDT | 2024-12-20 | 0.07 | 0.01 | 0.14 | 0.00 | - | 58 | 606 | 51.56% |
| AAPL250117P00070000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.13 | -0.02 | -25.00% | 40 | 1,353 | 48.24% |
| AAPL250321P00070000 | 2024-04-29 3:48PM EDT | 2025-03-21 | 0.13 | 0.04 | 0.19 | 0.00 | - | 12 | 102 | 45.41% |
| AAPL250620P00070000 | 2024-04-29 3:24PM EDT | 2025-06-20 | 0.17 | 0.10 | 0.21 | 0.00 | - | 10 | 980 | 40.67% |
| AAPL250919P00070000 | 2024-04-29 3:27PM EDT | 2025-09-19 | 0.26 | 0.25 | 0.29 | 0.00 | - | 10 | 20 | 38.53% |
| AAPL251219P00070000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 0.37 | 0.13 | 0.36 | 0.00 | - | 10 | 788 | 36.60% |
| AAPL260116P00070000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 0.39 | 0.17 | 0.38 | 0.00 | - | 10 | 57 | 36.06% |
| AAPL260618P00070000 | 2024-04-29 3:36PM EDT | 2026-06-18 | 0.59 | 0.38 | 0.59 | 0.00 | - | 10 | 12 | 34.67% |
| AAPL261218P00070000 | 2024-04-29 3:38PM EDT | 2026-12-18 | 0.78 | 0.19 | 1.12 | 0.00 | - | 10 | 33 | 35.02% |
© 2024 Yahoo. Todos los derechos reservados.