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
62.609,31 +913,70 (+1,48%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00185000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 33.58 | 32.85 | 34.00 | +0.23 | +0.69% | 207 | 701 | 73.54% |
| AAPL240809C00185000 | 2024-07-26 10:15AM EDT | 2024-08-09 | 32.40 | 32.45 | 34.90 | -2.77 | -7.88% | 4 | 96 | 57.18% |
| AAPL240816C00185000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 33.99 | 33.20 | 34.40 | -0.21 | -0.61% | 57 | 11,991 | 55.91% |
| AAPL240823C00185000 | 2024-07-24 11:24AM EDT | 2024-08-23 | 34.57 | 32.85 | 35.25 | 0.00 | - | 4 | 26 | 55.75% |
| AAPL240830C00185000 | 2024-07-26 10:05AM EDT | 2024-08-30 | 32.85 | 33.55 | 35.25 | -1.47 | -4.28% | 2 | 22 | 49.87% |
| AAPL240906C00185000 | 2024-07-25 3:55PM EDT | 2024-09-06 | 34.57 | 34.15 | 36.15 | 0.00 | - | - | - | 51.01% |
| AAPL240920C00185000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 35.53 | 35.15 | 35.90 | -0.56 | -1.55% | 20 | 15,139 | 42.90% |
| AAPL241018C00185000 | 2024-07-25 3:28PM EDT | 2024-10-18 | 37.50 | 36.15 | 37.05 | -1.25 | -3.23% | 3 | 2,848 | 39.60% |
| AAPL241115C00185000 | 2024-07-26 10:10AM EDT | 2024-11-15 | 37.57 | 37.75 | 38.40 | -0.53 | -1.39% | 4 | 3,101 | 38.55% |
| AAPL241220C00185000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 39.10 | 39.25 | 39.80 | -1.46 | -3.60% | 4 | 7,932 | 37.26% |
| AAPL250117C00185000 | 2024-07-26 12:43PM EDT | 2025-01-17 | 41.42 | 40.30 | 40.90 | -1.28 | -3.00% | 16 | 19,310 | 36.65% |
| AAPL250321C00185000 | 2024-07-25 10:52AM EDT | 2025-03-21 | 43.66 | 42.80 | 43.35 | +0.57 | +1.32% | 1 | 7,838 | 36.01% |
| AAPL250620C00185000 | 2024-07-26 3:34PM EDT | 2025-06-20 | 46.00 | 46.25 | 46.70 | -2.00 | -4.17% | 269 | 2,803 | 35.73% |
| AAPL250919C00185000 | 2024-07-26 12:09PM EDT | 2025-09-19 | 50.50 | 49.35 | 50.00 | +1.50 | +3.06% | 3 | 1,939 | 35.95% |
| AAPL251219C00185000 | 2024-07-26 10:07AM EDT | 2025-12-19 | 51.60 | 52.30 | 52.85 | -1.40 | -2.64% | 2 | 2,087 | 35.92% |
| AAPL260116C00185000 | 2024-07-25 3:55PM EDT | 2026-01-16 | 53.61 | 53.15 | 53.95 | 0.00 | - | 9 | 2,317 | 36.22% |
| AAPL260618C00185000 | 2024-07-26 3:50PM EDT | 2026-06-18 | 57.50 | 56.95 | 58.40 | -0.85 | -1.46% | 2 | 1,065 | 36.37% |
| AAPL261218C00185000 | 2024-07-26 11:17AM EDT | 2026-12-18 | 62.15 | 61.25 | 63.50 | -1.45 | -2.28% | 9 | 1,423 | 36.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00185000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 949 | 946 | 55.86% |
| AAPL240809P00185000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 114 | 0 | 44.04% |
| AAPL240816P00185000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.32 | -0.03 | -8.57% | 2,369 | 27,369 | 39.45% |
| AAPL240823P00185000 | 2024-07-26 3:04PM EDT | 2024-08-23 | 0.36 | 0.35 | 0.41 | -0.06 | -14.29% | 4,069 | 170 | 35.84% |
| AAPL240830P00185000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 0.46 | 0.42 | 0.52 | -0.05 | -9.80% | 9 | 118 | 33.69% |
| AAPL240920P00185000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 0.85 | 0.77 | 0.88 | -0.20 | -19.05% | 140 | 21,361 | 30.05% |
| AAPL241018P00185000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 1.30 | 1.27 | 1.36 | +0.02 | +1.56% | 81 | 3,972 | 27.52% |
| AAPL241115P00185000 | 2024-07-26 12:44PM EDT | 2024-11-15 | 2.13 | 2.09 | 2.22 | +0.03 | +1.43% | 13 | 2,374 | 27.60% |
| AAPL241220P00185000 | 2024-07-26 2:39PM EDT | 2024-12-20 | 2.70 | 2.69 | 2.81 | 0.00 | - | 484 | 11,189 | 26.07% |
| AAPL250117P00185000 | 2024-07-26 2:37PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.20 | +0.10 | +3.33% | 21 | 27,872 | 25.03% |
| AAPL250321P00185000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 4.40 | 4.25 | 4.45 | +0.25 | +6.02% | 37 | 4,826 | 24.34% |
| AAPL250620P00185000 | 2024-07-25 1:30PM EDT | 2025-06-20 | 5.98 | 6.00 | 6.25 | +0.08 | +1.36% | 1 | 6,295 | 23.92% |
| AAPL250919P00185000 | 2024-07-26 1:36PM EDT | 2025-09-19 | 7.60 | 7.45 | 7.70 | 0.00 | - | 1 | 1,236 | 23.33% |
| AAPL251219P00185000 | 2024-07-26 10:42AM EDT | 2025-12-19 | 9.37 | 8.90 | 9.25 | +0.65 | +7.45% | 2 | 1,856 | 23.16% |
| AAPL260116P00185000 | 2024-07-26 12:37PM EDT | 2026-01-16 | 9.20 | 9.20 | 9.50 | -0.21 | -2.23% | 2 | 3,730 | 22.86% |
| AAPL260618P00185000 | 2024-07-25 9:37AM EDT | 2026-06-18 | 11.64 | 11.05 | 11.65 | 0.00 | - | 5 | 501 | 22.48% |
| AAPL261218P00185000 | 2024-07-26 2:57PM EDT | 2026-12-18 | 13.30 | 12.65 | 13.75 | +0.93 | +7.52% | 137 | 250 | 21.95% |
© 2024 Yahoo. Todos los derechos reservados.