Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.281,18 -244,59 (-0,46%)
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 comprapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00210000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 19.30 | 18.70 | 19.80 | -0.85 | -4.22% | 167 | 1,372 | 54.64% |
| AAPL240913C00210000 | 2024-08-30 3:41PM EDT | 2024-09-13 | 19.57 | 19.20 | 20.20 | -1.78 | -8.34% | 299 | 864 | 41.90% |
| AAPL240920C00210000 | 2024-08-30 3:53PM EDT | 2024-09-20 | 20.78 | 20.00 | 20.40 | -0.27 | -1.28% | 324 | 23,067 | 35.50% |
| AAPL240927C00210000 | 2024-08-30 3:34PM EDT | 2024-09-27 | 20.99 | 20.20 | 20.90 | -2.94 | -12.29% | 50 | 231 | 33.97% |
| AAPL241004C00210000 | 2024-08-30 3:57PM EDT | 2024-10-04 | 21.31 | 20.50 | 21.40 | -1.54 | -6.74% | 23 | 13 | 33.08% |
| AAPL241018C00210000 | 2024-08-30 1:03PM EDT | 2024-10-18 | 22.30 | 22.05 | 23.50 | -1.40 | -5.91% | 59 | 9,284 | 36.60% |
| AAPL241115C00210000 | 2024-08-30 3:13PM EDT | 2024-11-15 | 24.50 | 24.45 | 25.75 | -1.51 | -5.81% | 62 | 4,697 | 35.80% |
| AAPL241220C00210000 | 2024-08-30 3:57PM EDT | 2024-12-20 | 26.50 | 26.30 | 26.70 | -1.70 | -6.03% | 73 | 8,974 | 31.87% |
| AAPL250117C00210000 | 2024-08-30 3:57PM EDT | 2025-01-17 | 28.00 | 27.80 | 29.05 | -1.05 | -3.61% | 188 | 24,873 | 33.33% |
| AAPL250221C00210000 | 2024-08-30 11:00AM EDT | 2025-02-21 | 29.36 | 29.50 | 30.05 | -1.99 | -6.35% | 7 | 546 | 31.60% |
| AAPL250321C00210000 | 2024-08-30 12:16PM EDT | 2025-03-21 | 30.75 | 31.05 | 31.40 | -1.82 | -5.59% | 36 | 9,021 | 31.57% |
| AAPL250417C00210000 | 2024-08-29 11:48AM EDT | 2025-04-17 | 31.85 | 31.70 | 32.70 | -3.10 | -8.87% | 11 | 24 | 31.67% |
| AAPL250620C00210000 | 2024-08-30 1:21PM EDT | 2025-06-20 | 35.37 | 35.25 | 37.45 | -1.24 | -3.39% | 9 | 6,802 | 34.42% |
| AAPL250815C00210000 | 2024-08-30 3:45PM EDT | 2025-08-15 | 37.70 | 37.30 | 38.10 | -3.03 | -7.44% | 2 | 127 | 32.33% |
| AAPL250919C00210000 | 2024-08-30 1:47PM EDT | 2025-09-19 | 38.52 | 38.70 | 40.05 | -3.38 | -8.07% | 2 | 2,696 | 33.10% |
| AAPL251219C00210000 | 2024-08-30 1:23PM EDT | 2025-12-19 | 41.97 | 41.70 | 43.60 | -3.28 | -7.25% | 1 | 4,390 | 33.48% |
| AAPL260116C00210000 | 2024-08-30 10:12AM EDT | 2026-01-16 | 43.83 | 42.90 | 44.20 | -1.20 | -2.66% | 5 | 4,295 | 33.15% |
| AAPL260618C00210000 | 2024-08-29 11:45AM EDT | 2026-06-18 | 50.47 | 47.30 | 49.05 | 0.00 | - | 9 | 6,630 | 33.34% |
| AAPL261218C00210000 | 2024-08-30 2:58PM EDT | 2026-12-18 | 53.30 | 52.30 | 54.25 | -1.50 | -2.74% | 10 | 3,646 | 33.58% |
Opciones de ventapara6 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906P00210000 | 2024-08-30 3:48PM EDT | 2024-09-06 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1,592 | 4,800 | 34.96% |
| AAPL240913P00210000 | 2024-08-30 3:53PM EDT | 2024-09-13 | 0.37 | 0.36 | 0.40 | -0.11 | -22.92% | 546 | 2,329 | 31.13% |
| AAPL240920P00210000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.68 | -0.14 | -17.50% | 1,173 | 29,310 | 28.64% |
| AAPL240927P00210000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 0.92 | 0.95 | 1.00 | -0.23 | -20.00% | 178 | 2,586 | 27.49% |
| AAPL241004P00210000 | 2024-08-30 3:53PM EDT | 2024-10-04 | 1.22 | 1.20 | 1.28 | -0.18 | -12.86% | 156 | 1,193 | 26.45% |
| AAPL241018P00210000 | 2024-08-30 3:51PM EDT | 2024-10-18 | 1.79 | 1.77 | 1.83 | -0.14 | -7.25% | 1,072 | 14,378 | 25.15% |
| AAPL241115P00210000 | 2024-08-30 3:57PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.55 | -0.25 | -6.76% | 262 | 8,545 | 26.07% |
| AAPL241220P00210000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 4.40 | 4.35 | 4.50 | -0.25 | -5.38% | 77 | 15,797 | 24.08% |
| AAPL250117P00210000 | 2024-08-30 3:54PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.15 | -0.10 | -1.92% | 85 | 11,492 | 22.99% |
| AAPL250221P00210000 | 2024-08-30 3:59PM EDT | 2025-02-21 | 6.40 | 6.25 | 6.45 | -0.05 | -0.78% | 326 | 1,548 | 23.10% |
| AAPL250321P00210000 | 2024-08-30 2:44PM EDT | 2025-03-21 | 7.20 | 7.00 | 7.20 | -0.10 | -1.37% | 46 | 5,752 | 22.77% |
| AAPL250417P00210000 | 2024-08-30 11:13AM EDT | 2025-04-17 | 7.98 | 7.45 | 7.85 | +0.08 | +1.01% | 5 | 600 | 22.45% |
| AAPL250620P00210000 | 2024-08-30 12:41PM EDT | 2025-06-20 | 10.05 | 9.40 | 9.60 | +0.55 | +5.79% | 26 | 14,910 | 22.34% |
| AAPL250815P00210000 | 2024-08-30 12:29PM EDT | 2025-08-15 | 11.25 | 10.70 | 11.10 | +1.09 | +10.73% | 205 | 272 | 22.39% |
| AAPL250919P00210000 | 2024-08-30 12:52PM EDT | 2025-09-19 | 11.73 | 11.35 | 12.05 | +0.06 | +0.51% | 161 | 592 | 22.50% |
| AAPL251219P00210000 | 2024-08-30 12:54PM EDT | 2025-12-19 | 13.70 | 13.15 | 14.05 | +1.03 | +8.13% | 21 | 1,975 | 22.38% |
| AAPL260116P00210000 | 2024-08-30 1:06PM EDT | 2026-01-16 | 14.15 | 13.60 | 14.30 | +0.15 | +1.07% | 14 | 4,445 | 22.01% |
| AAPL260618P00210000 | 2024-08-30 9:30AM EDT | 2026-06-18 | 16.10 | 15.75 | 16.75 | +0.15 | +0.94% | 3 | 532 | 21.50% |
| AAPL261218P00210000 | 2024-08-30 1:10PM EDT | 2026-12-18 | 19.18 | 17.70 | 19.50 | +0.58 | +3.12% | 1 | 1,259 | 21.20% |
© 2024 Yahoo. Todos los derechos reservados.