Mercados españoles cerrados
S&P 500
5.188,20 +0,50 (+0,01%) Nasdaq
16.305,85 -26,70 (-0,16%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
83,53 +0,37 (+0,44%) Bitcoin EUR
58.348,32 -484,86 (-0,82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:18PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 2024-05-10 | 28.10 | 27.40 | 28.00 | 0.00 | - | 4 | 83 | 82.81% |
| AAPL240517C00155000 | 2024-05-07 1:51PM EDT | 2024-05-17 | 27.35 | 27.40 | 27.85 | 0.00 | - | 3 | 645 | 54.88% |
| AAPL240524C00155000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 26.98 | 27.65 | 28.25 | -3.91 | -12.66% | 1 | 259 | 52.25% |
| AAPL240531C00155000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 28.00 | 27.75 | 28.40 | -1.04 | -3.58% | 26 | 65 | 46.34% |
| AAPL240607C00155000 | 2024-05-03 1:09PM EDT | 2024-06-07 | 30.60 | 28.10 | 28.45 | 0.00 | - | 10 | 29 | 41.43% |
| AAPL240614C00155000 | 2024-05-08 10:48AM EDT | 2024-06-14 | 28.10 | 28.25 | 28.85 | -0.15 | -0.53% | 1 | 4 | 41.65% |
| AAPL240621C00155000 | 2024-05-08 12:37PM EDT | 2024-06-21 | 28.31 | 28.65 | 28.95 | -0.22 | -0.77% | 3 | 4,517 | 39.16% |
| AAPL240719C00155000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 28.73 | 29.50 | 29.75 | -0.22 | -0.76% | 1 | 422 | 35.67% |
| AAPL240816C00155000 | 2024-05-07 2:11PM EDT | 2024-08-16 | 30.58 | 30.50 | 30.70 | 0.00 | - | 2 | 336 | 34.61% |
| AAPL240920C00155000 | 2024-05-07 3:53PM EDT | 2024-09-20 | 31.55 | 31.60 | 31.85 | 0.00 | - | 114 | 1,905 | 33.85% |
| AAPL241018C00155000 | 2024-05-07 2:07PM EDT | 2024-10-18 | 32.95 | 32.65 | 32.85 | 0.00 | - | 2 | 109 | 33.80% |
| AAPL241115C00155000 | 2024-05-08 12:33PM EDT | 2024-11-15 | 33.60 | 33.70 | 33.90 | 0.00 | - | 1 | 242 | 34.00% |
| AAPL241220C00155000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 33.65 | 34.85 | 35.20 | 0.00 | - | 3 | 2,384 | 34.30% |
| AAPL250117C00155000 | 2024-05-06 3:04PM EDT | 2025-01-17 | 34.50 | 35.80 | 36.05 | 0.00 | - | 11 | 4,445 | 34.18% |
| AAPL250321C00155000 | 2024-05-07 12:18PM EDT | 2025-03-21 | 37.30 | 37.80 | 38.00 | 0.00 | - | 1 | 2,478 | 34.25% |
| AAPL250620C00155000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 40.85 | 40.60 | 40.85 | 0.00 | - | 2 | 1,421 | 34.77% |
| AAPL250919C00155000 | 2024-05-03 11:10AM EDT | 2025-09-19 | 44.90 | 43.05 | 43.35 | 0.00 | - | 5 | 51 | 34.99% |
| AAPL251219C00155000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 46.27 | 45.50 | 45.80 | 0.00 | - | 6 | 730 | 35.34% |
| AAPL260116C00155000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 44.87 | 46.15 | 46.55 | 0.00 | - | 3 | 267 | 35.47% |
| AAPL260618C00155000 | 2024-05-07 10:18AM EDT | 2026-06-18 | 51.15 | 49.70 | 50.20 | 0.00 | - | 3 | 353 | 35.83% |
| AAPL261218C00155000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 54.98 | 53.10 | 55.45 | 0.00 | - | 35 | 120 | 37.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00155000 | 2024-05-08 1:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 22,482 | 62.50% |
| AAPL240517P00155000 | 2024-05-08 1:48PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 99 | 19,972 | 43.75% |
| AAPL240524P00155000 | 2024-05-08 1:07PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | 0.00 | - | 277 | 3,715 | 36.52% |
| AAPL240531P00155000 | 2024-05-08 1:38PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | 0.00 | - | 24 | 1,217 | 31.25% |
| AAPL240607P00155000 | 2024-05-08 2:03PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | -0.02 | -12.50% | 10 | 252 | 28.96% |
| AAPL240614P00155000 | 2024-05-08 1:17PM EDT | 2024-06-14 | 0.27 | 0.25 | 0.26 | -0.03 | -10.00% | 198 | 446 | 29.15% |
| AAPL240621P00155000 | 2024-05-08 1:55PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | -0.02 | -6.06% | 153 | 19,911 | 27.88% |
| AAPL240719P00155000 | 2024-05-08 1:18PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.49 | -0.02 | -3.92% | 56 | 8,140 | 23.95% |
| AAPL240816P00155000 | 2024-05-08 1:55PM EDT | 2024-08-16 | 0.95 | 0.92 | 0.96 | -0.01 | -1.04% | 84 | 2,339 | 23.96% |
| AAPL240920P00155000 | 2024-05-08 1:33PM EDT | 2024-09-20 | 1.35 | 1.32 | 1.35 | -0.03 | -2.17% | 24 | 10,779 | 22.71% |
| AAPL241018P00155000 | 2024-05-07 1:20PM EDT | 2024-10-18 | 1.78 | 1.67 | 1.72 | 0.00 | - | 607 | 3,598 | 22.26% |
| AAPL241115P00155000 | 2024-05-07 2:09PM EDT | 2024-11-15 | 2.41 | 2.31 | 2.35 | +0.04 | +1.69% | 137 | 2,283 | 22.81% |
| AAPL241220P00155000 | 2024-05-08 1:38PM EDT | 2024-12-20 | 2.77 | 2.69 | 2.77 | -0.05 | -1.77% | 9 | 3,149 | 22.25% |
| AAPL250117P00155000 | 2024-05-08 12:55PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | 0.00 | - | 1 | 14,650 | 22.02% |
| AAPL250321P00155000 | 2024-05-07 2:48PM EDT | 2025-03-21 | 4.12 | 3.95 | 4.05 | +0.08 | +1.98% | 1 | 6,399 | 21.79% |
| AAPL250620P00155000 | 2024-05-07 3:35PM EDT | 2025-06-20 | 5.41 | 5.25 | 5.45 | 0.00 | - | 15 | 5,000 | 21.85% |
| AAPL250919P00155000 | 2024-05-07 3:18PM EDT | 2025-09-19 | 6.62 | 6.40 | 6.55 | 0.00 | - | 15 | 950 | 21.55% |
| AAPL251219P00155000 | 2024-05-07 12:36PM EDT | 2025-12-19 | 7.85 | 7.50 | 7.70 | 0.00 | - | 43 | 1,656 | 21.47% |
| AAPL260116P00155000 | 2024-05-07 2:43PM EDT | 2026-01-16 | 7.91 | 7.75 | 7.95 | 0.00 | - | 2 | 1,956 | 21.32% |
| AAPL260618P00155000 | 2024-05-06 2:34PM EDT | 2026-06-18 | 9.88 | 9.25 | 9.50 | 0.00 | - | 5 | 590 | 20.98% |
| AAPL261218P00155000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 11.80 | 10.75 | 11.30 | 0.00 | - | 2 | 235 | 20.78% |
© 2024 Yahoo. Todos los derechos reservados.