Mercados españoles abiertos en 5 hrs 28 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.392,41 -442,69 (-1,14%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
82,87 -0,29 (-0,35%) Bitcoin EUR
58.222,27 -961,55 (-1,62%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 2024-05-10 | 64.81 | 71.75 | 72.95 | 0.00 | - | 4 | 4 | 308.59% |
| AAPL240517C00110000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 74.25 | 72.05 | 73.10 | 0.00 | - | 3 | 297 | 140.82% |
| AAPL240621C00110000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 75.50 | 72.55 | 73.45 | 0.00 | - | 1 | 3,305 | 80.91% |
| AAPL240719C00110000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 72.90 | 72.45 | 73.90 | 0.00 | - | 3,000 | 1,095 | 66.65% |
| AAPL240816C00110000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 77.15 | 73.45 | 75.05 | 0.00 | - | 15 | 20 | 68.60% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 73.90 | 74.00 | 74.85 | 0.00 | - | 24 | 571 | 60.46% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 74.45 | 75.40 | -6.08 | -7.51% | 16 | 17 | 58.31% |
| AAPL241220C00110000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 78.42 | 75.40 | 76.50 | 0.00 | - | 51 | 326 | 54.58% |
| AAPL250117C00110000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 77.32 | 75.90 | 76.85 | +1.09 | +1.43% | 5 | 1,298 | 53.28% |
| AAPL250321C00110000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 77.05 | 76.75 | 77.75 | 0.00 | - | 5 | 25 | 50.83% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 78.50 | 77.70 | 79.35 | +14.34 | +22.35% | 1 | 255 | 50.80% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 80.30 | 82.40 | 0.00 | - | 2 | 144 | 50.64% |
| AAPL251219C00110000 | 2024-05-03 10:01AM EDT | 2025-12-19 | 82.75 | 80.30 | 81.85 | 0.00 | - | 1 | 626 | 47.61% |
| AAPL260116C00110000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 80.90 | 80.70 | 82.80 | 0.00 | - | 1 | 106 | 48.41% |
| AAPL260618C00110000 | 2024-05-03 3:02PM EDT | 2026-06-18 | 86.15 | 82.65 | 84.30 | 0.00 | - | 1 | 142 | 45.95% |
| AAPL261218C00110000 | 2024-05-06 12:33PM EDT | 2026-12-18 | 84.65 | 83.80 | 87.25 | 0.00 | - | 1 | 111 | 45.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 175.00% |
| AAPL240517P00110000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,724 | 96.88% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 75.00% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 30 | 10 | 66.41% |
| AAPL240607P00110000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 17 | 60.16% |
| AAPL240621P00110000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 72 | 5,128 | 52.73% |
| AAPL240719P00110000 | 2024-05-06 3:07PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 551 | 44.53% |
| AAPL240816P00110000 | 2024-05-06 10:35AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.10 | 0.00 | - | 116 | 488 | 41.11% |
| AAPL240920P00110000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.13 | 0.00 | - | 144 | 2,354 | 36.67% |
| AAPL241018P00110000 | 2024-05-06 11:03AM EDT | 2024-10-18 | 0.16 | 0.12 | 0.19 | 0.00 | - | 7 | 808 | 35.21% |
| AAPL241115P00110000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 0.47 | 0.21 | 0.27 | 0.00 | - | 7 | 761 | 34.28% |
| AAPL241220P00110000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 0.30 | 0.24 | 0.34 | 0.00 | - | 25 | 1,091 | 32.67% |
| AAPL250117P00110000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 0.33 | 0.28 | 0.38 | -0.01 | -2.94% | 10 | 6,692 | 31.40% |
| AAPL250321P00110000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 0.50 | 0.47 | 0.61 | 0.00 | - | 1 | 379 | 30.54% |
| AAPL250620P00110000 | 2024-05-06 3:27PM EDT | 2025-06-20 | 0.88 | 0.70 | 1.02 | 0.00 | - | 2 | 1,709 | 29.80% |
| AAPL250919P00110000 | 2024-05-06 3:30PM EDT | 2025-09-19 | 1.13 | 1.04 | 1.36 | -0.10 | -8.13% | 1 | 358 | 28.69% |
| AAPL251219P00110000 | 2024-05-03 2:36PM EDT | 2025-12-19 | 1.53 | 1.45 | 1.76 | 0.00 | - | 5 | 717 | 28.03% |
| AAPL260116P00110000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 1.75 | 1.45 | 1.95 | +0.06 | +3.55% | 2 | 752 | 28.10% |
| AAPL260618P00110000 | 2024-05-03 3:52PM EDT | 2026-06-18 | 2.26 | 2.27 | 2.36 | 0.00 | - | 22 | 1,446 | 26.42% |
| AAPL261218P00110000 | 2024-05-06 2:17PM EDT | 2026-12-18 | 3.05 | 2.85 | 3.75 | 0.00 | - | 3 | 406 | 27.08% |
© 2024 Yahoo. Todos los derechos reservados.