Mercados españoles abiertos en 2 hrs 14 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,73 +0,28 (+0,34%) Bitcoin EUR
59.460,16 +612,52 (+1,04%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL240621C00095000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00095000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 0.00% |
| AAPL250117C00095000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 93.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250321C00095000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 94.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00095000 | 2024-05-03 10:37AM EDT | 2025-06-20 | 93.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL251219C00095000 | 2024-05-03 1:12PM EDT | 2025-12-19 | 96.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00095000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 82.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00095000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 89.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL240621P00095000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL240719P00095000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240816P00095000 | 2024-04-29 3:08PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240920P00095000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL241018P00095000 | 2024-05-03 11:38AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241115P00095000 | 2024-05-03 11:04AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241220P00095000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250117P00095000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250321P00095000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00095000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250919P00095000 | 2024-05-03 3:48PM EDT | 2025-09-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL251219P00095000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00095000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL260618P00095000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00095000 | 2024-05-02 3:14PM EDT | 2026-12-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.