Mercados españoles cerrados
S&P 500
5.183,11 +2,37 (+0,05%) Nasdaq
16.321,89 -27,35 (-0,17%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0755 -0,0019 (-0,17%) Petróleo Brent
83,23 -0,10 (-0,12%) Bitcoin EUR
58.677,64 +288,19 (+0,49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00165000 | 2024-05-07 1:57PM EDT | 2024-05-10 | 17.70 | 17.35 | 17.65 | +0.60 | +3.51% | 224 | 3,438 | 59.18% |
| AAPL240517C00165000 | 2024-05-07 1:16PM EDT | 2024-05-17 | 17.55 | 17.55 | 17.75 | +0.90 | +5.41% | 30 | 5,344 | 41.90% |
| AAPL240524C00165000 | 2024-05-07 1:05PM EDT | 2024-05-24 | 17.39 | 17.80 | 18.05 | +0.31 | +1.81% | 18 | 985 | 37.18% |
| AAPL240531C00165000 | 2024-05-07 2:51PM EDT | 2024-05-31 | 18.30 | 18.00 | 18.15 | +1.23 | +7.21% | 5 | 403 | 32.67% |
| AAPL240607C00165000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 18.35 | 18.20 | 18.50 | +0.89 | +5.10% | 20 | 194 | 32.02% |
| AAPL240614C00165000 | 2024-05-07 1:33PM EDT | 2024-06-14 | 18.83 | 18.55 | 19.00 | +0.88 | +4.90% | 103 | 123 | 32.62% |
| AAPL240621C00165000 | 2024-05-07 1:52PM EDT | 2024-06-21 | 18.96 | 19.00 | 19.20 | +0.93 | +5.16% | 123 | 7,212 | 31.26% |
| AAPL240719C00165000 | 2024-05-07 11:39AM EDT | 2024-07-19 | 19.75 | 20.10 | 20.30 | +0.35 | +1.80% | 65 | 4,219 | 29.59% |
| AAPL240816C00165000 | 2024-05-07 2:26PM EDT | 2024-08-16 | 21.63 | 21.55 | 21.70 | +0.72 | +3.44% | 32 | 1,035 | 30.05% |
| AAPL240920C00165000 | 2024-05-07 3:01PM EDT | 2024-09-20 | 23.04 | 22.90 | 23.10 | +0.94 | +4.25% | 16 | 1,747 | 29.85% |
| AAPL241018C00165000 | 2024-05-07 12:54PM EDT | 2024-10-18 | 23.81 | 24.10 | 24.30 | +0.14 | +0.59% | 11 | 443 | 30.16% |
| AAPL241115C00165000 | 2024-05-07 2:09PM EDT | 2024-11-15 | 25.70 | 25.40 | 25.65 | +1.20 | +4.90% | 49 | 603 | 30.90% |
| AAPL241220C00165000 | 2024-05-07 10:28AM EDT | 2024-12-20 | 27.39 | 26.60 | 27.05 | -0.41 | -1.47% | 2 | 1,735 | 31.24% |
| AAPL250117C00165000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 27.90 | 27.80 | 28.10 | +0.43 | +1.57% | 41 | 12,310 | 31.46% |
| AAPL250321C00165000 | 2024-05-07 2:46PM EDT | 2025-03-21 | 30.48 | 30.10 | 30.40 | +0.48 | +1.60% | 17 | 1,201 | 32.00% |
| AAPL250620C00165000 | 2024-05-07 2:18PM EDT | 2025-06-20 | 33.40 | 33.05 | 33.50 | +0.80 | +2.45% | 7 | 1,093 | 32.72% |
| AAPL250919C00165000 | 2024-05-03 3:23PM EDT | 2025-09-19 | 37.98 | 36.00 | 36.45 | 0.00 | - | 6 | 174 | 33.43% |
| AAPL251219C00165000 | 2024-05-07 1:58PM EDT | 2025-12-19 | 38.95 | 38.60 | 38.95 | +1.37 | +3.65% | 3 | 2,775 | 33.74% |
| AAPL260116C00165000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 39.37 | 39.25 | 39.80 | 0.00 | - | 2 | 950 | 33.96% |
| AAPL260618C00165000 | 2024-05-06 1:29PM EDT | 2026-06-18 | 42.08 | 43.15 | 43.55 | 0.00 | - | 1 | 433 | 34.33% |
| AAPL261218C00165000 | 2024-05-07 2:11PM EDT | 2026-12-18 | 48.00 | 46.75 | 48.90 | +1.00 | +2.13% | 10 | 262 | 35.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00165000 | 2024-05-07 3:01PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 817 | 8,883 | 43.36% |
| AAPL240517P00165000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 1,119 | 24,842 | 31.93% |
| AAPL240524P00165000 | 2024-05-07 1:35PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 376 | 3,398 | 26.76% |
| AAPL240531P00165000 | 2024-05-07 1:47PM EDT | 2024-05-31 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 274 | 4,817 | 23.93% |
| AAPL240607P00165000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 250 | 1,077 | 22.44% |
| AAPL240614P00165000 | 2024-05-07 2:45PM EDT | 2024-06-14 | 0.59 | 0.47 | 0.63 | -0.11 | -15.71% | 53 | 192 | 23.68% |
| AAPL240621P00165000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 0.75 | 0.74 | 0.75 | -0.11 | -12.94% | 578 | 25,350 | 22.88% |
| AAPL240719P00165000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 1.13 | 1.13 | 1.17 | -0.17 | -13.08% | 274 | 13,246 | 20.63% |
| AAPL240816P00165000 | 2024-05-07 2:59PM EDT | 2024-08-16 | 2.01 | 1.99 | 2.04 | -0.19 | -8.64% | 265 | 12,642 | 21.39% |
| AAPL240920P00165000 | 2024-05-07 2:12PM EDT | 2024-09-20 | 2.64 | 2.63 | 2.68 | -0.26 | -8.97% | 73 | 10,114 | 20.59% |
| AAPL241018P00165000 | 2024-05-07 11:52AM EDT | 2024-10-18 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 149 | 4,391 | 20.40% |
| AAPL241115P00165000 | 2024-05-07 2:17PM EDT | 2024-11-15 | 4.05 | 4.00 | 4.10 | -0.35 | -7.95% | 676 | 1,567 | 21.01% |
| AAPL241220P00165000 | 2024-05-07 2:05PM EDT | 2024-12-20 | 4.55 | 4.55 | 4.65 | -0.38 | -7.71% | 439 | 9,678 | 20.56% |
| AAPL250117P00165000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.10 | -0.25 | -4.76% | 45 | 16,168 | 20.34% |
| AAPL250321P00165000 | 2024-05-07 1:32PM EDT | 2025-03-21 | 6.15 | 6.15 | 6.30 | -0.45 | -6.82% | 12 | 8,809 | 20.39% |
| AAPL250620P00165000 | 2024-05-07 2:04PM EDT | 2025-06-20 | 7.68 | 7.75 | 7.90 | -0.42 | -5.19% | 13 | 6,483 | 20.46% |
| AAPL250919P00165000 | 2024-05-06 3:53PM EDT | 2025-09-19 | 9.43 | 9.05 | 9.20 | 0.00 | - | 8 | 230 | 20.29% |
| AAPL251219P00165000 | 2024-05-07 2:06PM EDT | 2025-12-19 | 10.25 | 10.30 | 10.45 | +0.05 | +0.49% | 47 | 2,151 | 20.22% |
| AAPL260116P00165000 | 2024-05-06 9:50AM EDT | 2026-01-16 | 10.28 | 10.55 | 10.70 | -0.50 | -4.64% | 1 | 3,624 | 20.06% |
| AAPL260618P00165000 | 2024-05-07 12:51PM EDT | 2026-06-18 | 12.45 | 12.25 | 12.45 | +0.10 | +0.81% | 5 | 2,646 | 19.84% |
| AAPL261218P00165000 | 2024-05-06 9:31AM EDT | 2026-12-18 | 14.00 | 13.85 | 14.35 | 0.00 | - | 1 | 96 | 19.66% |
© 2024 Yahoo. Todos los derechos reservados.