Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
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:125.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240809C00125000 | 2024-07-23 1:08PM EDT | 2024-08-09 | 100.37 | 92.70 | 94.05 | 0.00 | - | 2 | 3 | 143.55% |
| AAPL240816C00125000 | 2024-06-14 11:23AM EDT | 2024-08-16 | 89.90 | 104.95 | 107.30 | 0.00 | - | 1 | 26 | 288.40% |
| AAPL240823C00125000 | 2024-07-11 9:44AM EDT | 2024-08-23 | 107.25 | 92.70 | 94.20 | 0.00 | - | 50 | 0 | 104.25% |
| AAPL240920C00125000 | 2024-07-12 2:18PM EDT | 2024-09-20 | 108.50 | 93.55 | 95.05 | 0.00 | - | 1 | 451 | 88.99% |
| AAPL241018C00125000 | 2024-07-12 11:00AM EDT | 2024-10-18 | 108.61 | 92.95 | 96.10 | 0.00 | - | 20 | 145 | 75.12% |
| AAPL241115C00125000 | 2024-07-03 10:50AM EDT | 2024-11-15 | 97.10 | 93.35 | 96.65 | 0.00 | - | 75 | 0 | 69.12% |
| AAPL241220C00125000 | 2024-07-18 3:58PM EDT | 2024-12-20 | 101.75 | 94.30 | 96.90 | 0.00 | - | 10 | 326 | 64.26% |
| AAPL250117C00125000 | 2024-07-24 9:37AM EDT | 2025-01-17 | 100.74 | 95.10 | 97.40 | 0.00 | - | 10 | 3,634 | 62.39% |
| AAPL250321C00125000 | 2024-07-24 9:37AM EDT | 2025-03-21 | 95.65 | 96.30 | 98.55 | -5.39 | -5.33% | 1 | 86 | 58.34% |
| AAPL250620C00125000 | 2024-07-25 12:43PM EDT | 2025-06-20 | 101.50 | 97.90 | 99.25 | 0.00 | - | 6 | 459 | 53.24% |
| AAPL250919C00125000 | 2024-07-16 1:25PM EDT | 2025-09-19 | 100.00 | 99.00 | 100.75 | -15.08 | -13.10% | 1 | 0 | 50.46% |
| AAPL251219C00125000 | 2024-07-23 3:05PM EDT | 2025-12-19 | 107.87 | 100.50 | 101.95 | 0.00 | - | 16 | 481 | 50.23% |
| AAPL260116C00125000 | 2024-07-24 11:50AM EDT | 2026-01-16 | 102.35 | 100.80 | 102.65 | 0.00 | - | 24 | 505 | 50.31% |
| AAPL260618C00125000 | 2024-07-26 2:53PM EDT | 2026-06-18 | 103.80 | 102.05 | 105.25 | -0.70 | -0.67% | 2 | 321 | 48.79% |
| AAPL261218C00125000 | 2024-07-25 3:40PM EDT | 2026-12-18 | 107.55 | 104.55 | 108.25 | 0.00 | - | 6 | 207 | 47.66% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00125000 | 2024-07-17 9:48AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 125.00% |
| AAPL240809P00125000 | 2024-07-24 1:30PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 119.14% |
| AAPL240816P00125000 | 2024-07-26 11:31AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 179 | 2,540 | 84.38% |
| AAPL240823P00125000 | 2024-07-26 10:27AM EDT | 2024-08-23 | 0.03 | 0.00 | 0.26 | -0.03 | -50.00% | 10 | 0 | 86.13% |
| AAPL240920P00125000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.11 | +0.03 | +42.86% | 6 | 2,279 | 57.81% |
| AAPL241018P00125000 | 2024-07-26 1:07PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.12 | +0.01 | +12.50% | 1 | 3,211 | 49.22% |
| AAPL241115P00125000 | 2024-07-24 1:13PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.18 | 0.00 | - | 12 | 653 | 44.92% |
| AAPL241220P00125000 | 2024-07-26 12:20PM EDT | 2024-12-20 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 1 | 8,464 | 39.75% |
| AAPL250117P00125000 | 2024-07-26 12:10PM EDT | 2025-01-17 | 0.18 | 0.12 | 0.22 | -0.01 | -5.26% | 20 | 23,115 | 36.91% |
| AAPL250321P00125000 | 2024-07-25 10:12AM EDT | 2025-03-21 | 0.35 | 0.27 | 0.37 | 0.00 | - | 1 | 1,848 | 34.18% |
| AAPL250620P00125000 | 2024-07-25 9:52AM EDT | 2025-06-20 | 0.61 | 0.54 | 0.66 | 0.00 | - | 8 | 3,607 | 32.03% |
| AAPL250919P00125000 | 2024-07-22 10:38AM EDT | 2025-09-19 | 0.74 | 0.88 | 0.97 | 0.00 | - | 2 | 194 | 30.45% |
| AAPL251219P00125000 | 2024-07-26 1:21PM EDT | 2025-12-19 | 1.24 | 1.25 | 1.36 | -0.01 | -0.80% | 2 | 1,975 | 29.57% |
| AAPL260116P00125000 | 2024-07-25 2:02PM EDT | 2026-01-16 | 1.36 | 1.29 | 1.50 | 0.00 | - | 204 | 2,273 | 29.40% |
| AAPL260618P00125000 | 2024-07-24 3:28PM EDT | 2026-06-18 | 2.20 | 1.90 | 2.24 | 0.00 | - | 3 | 868 | 28.46% |
| AAPL261218P00125000 | 2024-07-25 11:34AM EDT | 2026-12-18 | 2.85 | 2.60 | 3.20 | 0.00 | - | 13 | 986 | 27.72% |
© 2024 Yahoo. Todos los derechos reservados.