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
53.252,61 -361,80 (-0,67%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00115000 | 2024-08-13 9:50AM EDT | 2024-09-06 | 105.90 | 113.65 | 114.55 | 0.00 | - | - | 3 | 217.97% |
| AAPL240913C00115000 | 2024-08-27 10:16AM EDT | 2024-09-13 | 112.80 | 113.75 | 114.55 | 0.00 | - | - | 3 | 155.47% |
| AAPL240920C00115000 | 2024-08-09 12:10PM EDT | 2024-09-20 | 100.10 | 113.95 | 114.75 | 0.00 | - | 1 | 412 | 140.63% |
| AAPL241018C00115000 | 2024-08-30 9:30AM EDT | 2024-10-18 | 115.78 | 114.45 | 115.20 | +3.38 | +3.01% | 5 | 39 | 104.40% |
| AAPL241115C00115000 | 2024-08-29 3:32PM EDT | 2024-11-15 | 116.75 | 114.45 | 115.55 | 0.00 | - | 5 | 389 | 85.94% |
| AAPL241220C00115000 | 2024-08-29 2:35PM EDT | 2024-12-20 | 114.70 | 114.95 | 116.15 | -2.70 | -2.30% | 1 | 773 | 77.55% |
| AAPL250117C00115000 | 2024-08-30 3:04PM EDT | 2025-01-17 | 115.65 | 115.50 | 116.90 | +0.95 | +0.83% | 2 | 991 | 74.83% |
| AAPL250221C00115000 | 2024-08-29 11:52AM EDT | 2025-02-21 | 119.45 | 116.15 | 117.05 | 0.00 | - | 1 | 1 | 69.56% |
| AAPL250321C00115000 | 2024-08-09 2:21PM EDT | 2025-03-21 | 103.69 | 116.55 | 117.45 | 0.00 | - | 37 | 49 | 66.86% |
| AAPL250620C00115000 | 2024-08-09 2:21PM EDT | 2025-06-20 | 104.83 | 117.35 | 118.65 | 0.00 | - | 18 | 390 | 59.84% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 2025-08-15 | 116.16 | 118.10 | 120.25 | 0.00 | - | 1 | 1 | 58.98% |
| AAPL250919C00115000 | 2024-08-30 10:05AM EDT | 2025-09-19 | 119.00 | 118.30 | 120.80 | +1.50 | +1.28% | 8 | 6 | 57.41% |
| AAPL251219C00115000 | 2024-08-07 9:46AM EDT | 2025-12-19 | 103.40 | 118.20 | 121.80 | 0.00 | - | 1 | 200 | 52.86% |
| AAPL260116C00115000 | 2024-08-20 1:28PM EDT | 2026-01-16 | 118.81 | 118.65 | 122.40 | 0.00 | - | 1 | 162 | 52.73% |
| AAPL260618C00115000 | 2024-08-26 1:06PM EDT | 2026-06-18 | 119.41 | 120.10 | 123.65 | 0.00 | - | 13 | 193 | 52.70% |
| AAPL261218C00115000 | 2024-08-23 3:13PM EDT | 2026-12-18 | 122.50 | 122.05 | 125.85 | 0.00 | - | 2 | 209 | 50.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00115000 | 2024-08-30 12:04PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 121 | 112.50% |
| AAPL240920P00115000 | 2024-08-22 1:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,323 | 90.63% |
| AAPL241018P00115000 | 2024-08-29 3:07PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 43 | 180 | 66.41% |
| AAPL241115P00115000 | 2024-08-09 2:40PM EDT | 2024-11-15 | 0.15 | 0.04 | 0.07 | 0.00 | - | 15 | 234 | 57.23% |
| AAPL241220P00115000 | 2024-08-09 3:54PM EDT | 2024-12-20 | 0.23 | 0.06 | 0.12 | 0.00 | - | 4 | 1,703 | 50.00% |
| AAPL250117P00115000 | 2024-08-29 3:45PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 5,585 | 47.17% |
| AAPL250321P00115000 | 2024-08-29 10:52AM EDT | 2025-03-21 | 0.25 | 0.24 | 0.28 | 0.00 | - | 53 | 5,054 | 42.87% |
| AAPL250620P00115000 | 2024-08-30 2:22PM EDT | 2025-06-20 | 0.45 | 0.41 | 0.46 | +0.02 | +4.65% | 5 | 1,929 | 38.33% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 2025-08-15 | 0.77 | 0.39 | 0.75 | 0.00 | - | 6 | 12 | 38.09% |
| AAPL250919P00115000 | 2024-08-07 10:13AM EDT | 2025-09-19 | 1.10 | 0.54 | 0.76 | 0.00 | - | 10 | 370 | 36.39% |
| AAPL251219P00115000 | 2024-08-16 2:00PM EDT | 2025-12-19 | 0.92 | 0.69 | 1.10 | 0.00 | - | 8 | 843 | 35.02% |
| AAPL260116P00115000 | 2024-08-23 11:21AM EDT | 2026-01-16 | 1.01 | 0.78 | 1.19 | 0.00 | - | 1 | 359 | 34.56% |
| AAPL260618P00115000 | 2024-08-16 3:50PM EDT | 2026-06-18 | 1.59 | 0.96 | 1.60 | 0.00 | - | 60 | 174 | 32.14% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 2026-12-18 | 1.98 | 1.54 | 2.28 | -0.43 | -17.84% | 60 | 1,008 | 30.73% |
© 2024 Yahoo. Todos los derechos reservados.