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
56.416,23 -2.214,21 (-3,78%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00210000 | 2024-05-10 9:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,918 | 90.63% |
| AAPL240517C00210000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 258 | 10,646 | 34.38% |
| AAPL240524C00210000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 625 | 28.13% |
| AAPL240531C00210000 | 2024-05-10 2:50PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 19 | 457 | 24.12% |
| AAPL240607C00210000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 0.04 | 0.05 | 0.15 | -0.04 | -50.00% | 111 | 408 | 25.44% |
| AAPL240614C00210000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 74 | 441 | 22.85% |
| AAPL240621C00210000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 254 | 28,158 | 21.97% |
| AAPL240719C00210000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.37 | -0.06 | -13.95% | 119 | 6,670 | 19.24% |
| AAPL240816C00210000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 0.97 | 0.96 | 0.99 | -0.21 | -17.80% | 245 | 13,227 | 20.56% |
| AAPL240920C00210000 | 2024-05-10 2:42PM EDT | 2024-09-20 | 1.60 | 1.57 | 1.63 | -0.29 | -15.34% | 280 | 17,827 | 20.42% |
| AAPL241018C00210000 | 2024-05-10 3:36PM EDT | 2024-10-18 | 2.22 | 2.19 | 2.26 | -0.39 | -14.94% | 78 | 4,993 | 20.67% |
| AAPL241115C00210000 | 2024-05-10 3:31PM EDT | 2024-11-15 | 3.40 | 3.35 | 3.45 | -0.35 | -9.33% | 46 | 2,931 | 22.32% |
| AAPL241220C00210000 | 2024-05-10 2:28PM EDT | 2024-12-20 | 4.30 | 4.25 | 4.40 | -0.50 | -10.42% | 18 | 6,698 | 22.67% |
| AAPL250117C00210000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.15 | -0.50 | -8.93% | 288 | 21,388 | 22.90% |
| AAPL250321C00210000 | 2024-05-10 12:41PM EDT | 2025-03-21 | 7.10 | 7.15 | 7.35 | -0.65 | -8.39% | 6 | 6,199 | 24.27% |
| AAPL250620C00210000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 10.30 | 10.15 | 10.50 | -0.72 | -6.53% | 59 | 4,369 | 25.86% |
| AAPL250919C00210000 | 2024-05-10 10:50AM EDT | 2025-09-19 | 13.20 | 13.05 | 13.35 | -0.63 | -4.56% | 10 | 1,813 | 26.90% |
| AAPL251219C00210000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 15.97 | 15.85 | 16.15 | 0.00 | - | 14 | 4,463 | 27.84% |
| AAPL260116C00210000 | 2024-05-10 10:58AM EDT | 2026-01-16 | 16.71 | 16.55 | 16.95 | -0.54 | -3.13% | 14 | 3,844 | 28.06% |
| AAPL260618C00210000 | 2024-05-09 3:45PM EDT | 2026-06-18 | 21.00 | 20.70 | 21.30 | -0.64 | -2.96% | 3 | 1,089 | 29.27% |
| AAPL261218C00210000 | 2024-05-10 3:52PM EDT | 2026-12-18 | 25.25 | 24.60 | 26.30 | +0.40 | +1.61% | 2 | 1,525 | 30.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00210000 | 2024-05-10 11:01AM EDT | 2024-05-10 | 27.36 | 26.45 | 27.45 | +1.62 | +6.29% | 1 | 66 | 50.00% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 26.70 | 27.55 | 0.00 | - | 3 | 0 | 63.77% |
| AAPL240524P00210000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 26.50 | 26.60 | 27.30 | +0.25 | +0.95% | 1 | 1 | 41.41% |
| AAPL240531P00210000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 27.80 | 26.70 | 27.25 | 0.00 | - | 1 | 0 | 33.15% |
| AAPL240607P00210000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 26.92 | 26.60 | 27.35 | -0.73 | -2.64% | 4 | 17 | 30.62% |
| AAPL240614P00210000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 25.20 | 26.60 | 27.35 | 0.00 | - | 2 | 0 | 27.49% |
| AAPL240621P00210000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 27.06 | 26.60 | 27.40 | +1.14 | +4.40% | 2,086 | 714 | 25.81% |
| AAPL240719P00210000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 40.13 | 26.20 | 27.45 | 0.00 | - | 4 | 0 | 20.56% |
| AAPL240816P00210000 | 2024-05-10 11:43AM EDT | 2024-08-16 | 26.80 | 26.25 | 27.40 | -0.55 | -2.01% | 11 | 15 | 17.03% |
| AAPL240920P00210000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 27.80 | 26.60 | 27.75 | 0.00 | - | 3 | 132 | 16.75% |
| AAPL241018P00210000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 26.95 | 26.60 | 28.05 | +0.74 | +2.82% | 1 | 52 | 16.58% |
| AAPL241115P00210000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 26.37 | 26.80 | 27.40 | -9.64 | -26.77% | 3 | 10 | 12.32% |
| AAPL241220P00210000 | 2024-05-10 3:30PM EDT | 2024-12-20 | 27.40 | 27.05 | 27.65 | +1.05 | +3.98% | 92 | 95 | 12.53% |
| AAPL250117P00210000 | 2024-05-07 2:03PM EDT | 2025-01-17 | 28.00 | 27.15 | 27.95 | 0.00 | - | 1 | 471 | 12.94% |
| AAPL250321P00210000 | 2024-05-03 10:56AM EDT | 2025-03-21 | 26.91 | 27.75 | 29.80 | 0.00 | - | 1 | 2 | 16.12% |
| AAPL250620P00210000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 27.95 | 28.70 | 30.30 | -1.90 | -6.37% | 1 | 562 | 15.11% |
| AAPL250919P00210000 | 2024-05-08 12:09PM EDT | 2025-09-19 | 30.85 | 29.60 | 31.05 | 0.00 | - | 61 | 164 | 14.83% |
| AAPL251219P00210000 | 2024-05-09 10:34AM EDT | 2025-12-19 | 29.87 | 30.50 | 31.65 | -1.04 | -3.36% | 2 | 2,980 | 14.45% |
| AAPL260116P00210000 | 2024-05-08 10:43AM EDT | 2026-01-16 | 32.35 | 30.60 | 31.80 | 0.00 | - | 19 | 192 | 14.32% |
| AAPL260618P00210000 | 2024-05-09 3:33PM EDT | 2026-06-18 | 32.20 | 32.30 | 33.00 | 0.00 | - | 165 | 225 | 14.18% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 33.55 | 35.85 | 0.00 | - | 155 | 155 | 15.48% |
© 2024 Yahoo. Todos los derechos reservados.