Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.041,66 +1.623,68 (+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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 77.11 | 92.90 | 93.90 | 0.00 | - | 6 | 10 | 126.56% |
| AAPL240621C00090000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 95.07 | 92.90 | 94.25 | +12.65 | +15.35% | 1 | 1,197 | 87.89% |
| AAPL240719C00090000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 95.08 | 93.15 | 94.65 | +12.69 | +15.40% | 3 | 327 | 81.40% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 93.20 | 95.90 | 0.00 | - | 2 | 8 | 81.05% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 95.55 | 97.35 | 0.00 | - | 1 | 36 | 68.49% |
| AAPL250117C00090000 | 2024-04-30 10:42AM EDT | 2025-01-17 | 88.00 | 95.00 | 97.90 | 0.00 | - | 2 | 620 | 64.69% |
| AAPL250321C00090000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 97.22 | 95.50 | 98.60 | +12.32 | +14.51% | 1 | 82 | 60.93% |
| AAPL250620C00090000 | 2024-05-03 1:49PM EDT | 2025-06-20 | 99.25 | 95.85 | 98.70 | +14.49 | +17.10% | 64 | 436 | 54.71% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 99.75 | 101.00 | 0.00 | - | 2 | 12 | 59.59% |
| AAPL251219C00090000 | 2024-05-03 10:43AM EDT | 2025-12-19 | 101.00 | 98.50 | 100.50 | +18.70 | +22.72% | 3 | 227 | 52.41% |
| AAPL260116C00090000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 87.80 | 98.80 | 100.95 | 0.00 | - | 1 | 88 | 52.25% |
| AAPL260618C00090000 | 2024-05-03 11:27AM EDT | 2026-06-18 | 102.28 | 100.05 | 102.40 | +10.38 | +11.29% | 3 | 1,488 | 50.01% |
| AAPL261218C00090000 | 2024-05-03 12:35PM EDT | 2026-12-18 | 104.07 | 100.95 | 104.70 | +13.07 | +14.36% | 1 | 161 | 51.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 198 | 135.94% |
| AAPL240621P00090000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 4 | 2,910 | 71.88% |
| AAPL240719P00090000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 84 | 54.30% |
| AAPL240816P00090000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 168 | 51.95% |
| AAPL240920P00090000 | 2024-05-03 9:39AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 3 | 305 | 45.70% |
| AAPL241018P00090000 | 2024-04-30 3:51PM EDT | 2024-10-18 | 0.11 | 0.03 | 0.11 | 0.00 | - | 50 | 95 | 44.04% |
| AAPL241115P00090000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 0.11 | 0.07 | 0.11 | 0.00 | - | 120 | 141 | 40.82% |
| AAPL241220P00090000 | 2024-05-02 3:44PM EDT | 2024-12-20 | 0.21 | 0.10 | 0.15 | 0.00 | - | 5 | 762 | 39.11% |
| AAPL250117P00090000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.17 | -0.08 | -34.78% | 1,267 | 31,806 | 37.55% |
| AAPL250321P00090000 | 2024-04-29 1:33PM EDT | 2025-03-21 | 0.30 | 0.16 | 0.24 | 0.00 | - | 2 | 23 | 35.30% |
| AAPL250620P00090000 | 2024-05-03 3:18PM EDT | 2025-06-20 | 0.33 | 0.27 | 0.40 | -0.20 | -37.74% | 51 | 273 | 33.69% |
| AAPL250919P00090000 | 2024-05-03 3:47PM EDT | 2025-09-19 | 0.45 | 0.41 | 0.54 | -0.25 | -35.71% | 6 | 630 | 32.03% |
| AAPL251219P00090000 | 2024-05-03 10:17AM EDT | 2025-12-19 | 0.71 | 0.63 | 0.74 | -0.26 | -26.80% | 3 | 2,914 | 31.18% |
| AAPL260116P00090000 | 2024-05-03 2:29PM EDT | 2026-01-16 | 0.75 | 0.67 | 0.80 | -0.31 | -29.25% | 6 | 885 | 30.91% |
| AAPL260618P00090000 | 2024-05-03 1:18PM EDT | 2026-06-18 | 1.13 | 1.00 | 1.17 | -0.62 | -35.43% | 1 | 532 | 29.83% |
| AAPL261218P00090000 | 2024-04-29 9:35AM EDT | 2026-12-18 | 1.84 | 1.00 | 2.15 | 0.00 | - | 2 | 11 | 30.73% |
© 2024 Yahoo. Todos los derechos reservados.