Mercados españoles cerrados
S&P 500
5.184,83 -2,87 (-0,06%) Nasdaq
16.292,77 -39,78 (-0,24%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
83,51 +0,35 (+0,42%) Bitcoin EUR
58.271,48 -641,43 (-1,09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM EDT. Mercado abierto.
Precio de ejercicio:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 109.38% |
| AAPL240517C00250000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,464 | 60.94% |
| AAPL240524C00250000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 49.22% |
| AAPL240531C00250000 | 2024-05-02 2:49PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 44.14% |
| AAPL240621C00250000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 57 | 9,902 | 33.59% |
| AAPL240719C00250000 | 2024-05-07 1:44PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 1,783 | 27.93% |
| AAPL240816C00250000 | 2024-05-08 12:07PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 53 | 2,054 | 25.39% |
| AAPL240920C00250000 | 2024-05-08 1:47PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 21 | 4,118 | 23.00% |
| AAPL241018C00250000 | 2024-05-06 2:33PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.20 | 0.00 | - | 106 | 1,253 | 22.22% |
| AAPL241115C00250000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 0.38 | 0.29 | 0.32 | +0.07 | +22.58% | 1 | 367 | 22.07% |
| AAPL241220C00250000 | 2024-05-07 3:16PM EDT | 2024-12-20 | 0.47 | 0.43 | 0.48 | 0.00 | - | 31 | 14,983 | 21.74% |
| AAPL250117C00250000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 0.57 | 0.58 | 0.61 | -0.04 | -6.56% | 45 | 71,939 | 21.42% |
| AAPL250321C00250000 | 2024-05-07 10:34AM EDT | 2025-03-21 | 1.29 | 1.19 | 1.24 | 0.00 | - | 53 | 1,943 | 22.18% |
| AAPL250620C00250000 | 2024-05-08 1:00PM EDT | 2025-06-20 | 2.45 | 2.47 | 2.54 | -0.07 | -2.78% | 12 | 6,598 | 23.35% |
| AAPL250919C00250000 | 2024-05-08 12:11PM EDT | 2025-09-19 | 3.99 | 3.95 | 4.10 | -0.14 | -3.39% | 14 | 553 | 24.29% |
| AAPL251219C00250000 | 2024-05-08 12:21PM EDT | 2025-12-19 | 5.75 | 5.65 | 5.85 | -0.05 | -0.86% | 28 | 4,667 | 25.15% |
| AAPL260116C00250000 | 2024-05-08 1:29PM EDT | 2026-01-16 | 6.20 | 6.20 | 6.30 | 0.00 | - | 20 | 9,704 | 25.23% |
| AAPL260618C00250000 | 2024-05-07 2:02PM EDT | 2026-06-18 | 9.26 | 9.25 | 9.50 | -0.19 | -2.01% | 2 | 5,464 | 26.46% |
| AAPL261218C00250000 | 2024-05-08 12:43PM EDT | 2026-12-18 | 12.80 | 12.55 | 13.10 | +0.10 | +0.79% | 38 | 1,262 | 27.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 67.35 | 67.95 | 0.00 | - | 2 | 0 | 91.31% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 79.98 | 67.25 | 67.90 | 0.00 | - | 1 | 1 | 48.73% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 89.32% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 84.74% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 71.95% |
| AAPL241220P00250000 | 2024-05-06 12:54PM EDT | 2024-12-20 | 68.50 | 67.10 | 68.05 | 0.00 | - | 10 | 9 | 22.89% |
| AAPL250117P00250000 | 2024-04-30 3:33PM EDT | 2025-01-17 | 77.11 | 67.05 | 68.15 | 0.00 | - | 1 | 1 | 22.22% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 66.80 | 68.10 | 0.00 | - | 10 | 0 | 19.65% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 18.49% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 27.49% |
| AAPL260116P00250000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 67.35 | 66.65 | 68.35 | 0.00 | - | 1 | 28 | 15.05% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 29.38% |
| AAPL261218P00250000 | 2024-04-30 3:52PM EDT | 2026-12-18 | 78.00 | 65.00 | 69.85 | 0.00 | - | 3 | 0 | 15.18% |
© 2024 Yahoo. Todos los derechos reservados.