Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.444,25 -1.903,70 (-3,26%)
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:135.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00135000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 47.84 | 47.70 | 48.60 | -1.15 | -2.35% | 6 | 4 | 99.22% |
| AAPL240524C00135000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 47.36 | 47.85 | 48.75 | 0.00 | - | 1 | 1 | 80.37% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 48.05 | 48.85 | 0.00 | - | 2 | 4 | 71.19% |
| AAPL240614C00135000 | 2024-05-10 12:20PM EDT | 2024-06-14 | 49.05 | 48.35 | 49.20 | +2.45 | +5.26% | 2 | 2 | 62.01% |
| AAPL240621C00135000 | 2024-05-10 10:18AM EDT | 2024-06-21 | 49.42 | 48.55 | 49.55 | -0.88 | -1.75% | 1 | 3,782 | 60.79% |
| AAPL240719C00135000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 49.31 | 48.75 | 50.00 | 0.00 | - | 15 | 71 | 50.38% |
| AAPL240816C00135000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 49.88 | 49.65 | 50.55 | 0.00 | - | 61 | 198 | 50.66% |
| AAPL240920C00135000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 50.96 | 50.50 | 51.25 | -1.24 | -2.38% | 1 | 357 | 46.96% |
| AAPL241018C00135000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 52.67 | 51.20 | 51.95 | 0.00 | - | 13 | 50 | 45.59% |
| AAPL241115C00135000 | 2024-05-08 3:46PM EDT | 2024-11-15 | 51.92 | 51.85 | 52.60 | 0.00 | - | 297 | 418 | 44.43% |
| AAPL241220C00135000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 54.96 | 52.60 | 53.45 | 0.00 | - | 58 | 418 | 43.49% |
| AAPL250117C00135000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 53.55 | 53.50 | 54.00 | -1.20 | -2.19% | 1 | 8,737 | 42.58% |
| AAPL250321C00135000 | 2024-05-03 10:34AM EDT | 2025-03-21 | 56.00 | 54.80 | 55.35 | 0.00 | - | 2 | 83 | 41.39% |
| AAPL250620C00135000 | 2024-05-07 1:18PM EDT | 2025-06-20 | 56.20 | 56.95 | 57.50 | 0.00 | - | 2 | 556 | 40.85% |
| AAPL250919C00135000 | 2024-05-10 12:14PM EDT | 2025-09-19 | 58.74 | 58.80 | 59.55 | +6.54 | +12.53% | 2 | 50 | 40.52% |
| AAPL251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 60.85 | 60.60 | 61.55 | +0.60 | +1.00% | 149 | 1,049 | 40.39% |
| AAPL260116C00135000 | 2024-05-09 3:45PM EDT | 2026-01-16 | 62.75 | 60.90 | 62.00 | 0.00 | - | 1 | 273 | 40.14% |
| AAPL260618C00135000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 66.20 | 64.15 | 65.05 | +0.60 | +0.91% | 6 | 433 | 39.98% |
| AAPL261218C00135000 | 2024-05-08 12:13PM EDT | 2026-12-18 | 67.00 | 66.15 | 69.00 | 0.00 | - | 1 | 507 | 40.55% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,421 | 71.88% |
| AAPL240524P00135000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 18 | 675 | 56.25% |
| AAPL240531P00135000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 31 | 254 | 47.27% |
| AAPL240607P00135000 | 2024-05-07 1:46PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | 0.00 | - | 105 | 98 | 46.29% |
| AAPL240614P00135000 | 2024-05-09 12:08PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.09 | 0.00 | - | 51 | 835 | 43.75% |
| AAPL240621P00135000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 38 | 13,692 | 38.67% |
| AAPL240719P00135000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2 | 1,306 | 32.13% |
| AAPL240816P00135000 | 2024-05-09 2:02PM EDT | 2024-08-16 | 0.26 | 0.23 | 0.25 | +0.02 | +8.33% | 2 | 3,358 | 30.37% |
| AAPL240920P00135000 | 2024-05-10 2:03PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.36 | -0.01 | -2.86% | 4 | 6,634 | 27.78% |
| AAPL241018P00135000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 0.50 | 0.46 | 0.52 | 0.00 | - | 1 | 3,821 | 27.04% |
| AAPL241115P00135000 | 2024-05-10 10:41AM EDT | 2024-11-15 | 0.74 | 0.70 | 0.76 | +0.03 | +4.23% | 1 | 1,493 | 26.98% |
| AAPL241220P00135000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 0.95 | 0.90 | 0.94 | +0.05 | +5.56% | 20 | 3,000 | 25.97% |
| AAPL250117P00135000 | 2024-05-10 3:12PM EDT | 2025-01-17 | 1.07 | 1.05 | 1.09 | +0.04 | +3.88% | 41 | 17,928 | 25.34% |
| AAPL250321P00135000 | 2024-05-09 2:05PM EDT | 2025-03-21 | 1.46 | 1.48 | 1.59 | -0.02 | -1.35% | 1 | 2,153 | 24.90% |
| AAPL250620P00135000 | 2024-05-10 2:44PM EDT | 2025-06-20 | 2.30 | 2.22 | 2.34 | +0.05 | +2.22% | 5 | 3,573 | 24.42% |
| AAPL250919P00135000 | 2024-05-09 2:02PM EDT | 2025-09-19 | 2.97 | 2.94 | 3.10 | 0.00 | - | 14 | 205 | 24.06% |
| AAPL251219P00135000 | 2024-05-09 3:59PM EDT | 2025-12-19 | 3.81 | 3.70 | 3.90 | 0.00 | - | 3 | 972 | 23.87% |
| AAPL260116P00135000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 3.65 | 3.65 | 4.05 | -0.25 | -6.41% | 1 | 1,960 | 23.63% |
| AAPL260618P00135000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 5.45 | 4.90 | 5.25 | 0.00 | - | 2 | 1,107 | 23.24% |
| AAPL261218P00135000 | 2024-05-08 2:47PM EDT | 2026-12-18 | 6.27 | 6.10 | 6.55 | 0.00 | - | 3 | 1,110 | 22.79% |
© 2024 Yahoo. Todos los derechos reservados.