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
53.264,98 -351,94 (-0,66%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240906C00300000 | 2024-08-29 1:45PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 67.19% |
| AAPL240913C00300000 | 2024-08-29 3:54PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 594 | 48.44% |
| AAPL240920C00300000 | 2024-08-30 1:48PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 230 | 8,603 | 41.41% |
| AAPL240927C00300000 | 2024-08-30 10:51AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 37 | 35.55% |
| AAPL241004C00300000 | 2024-08-29 11:32AM EDT | 2024-10-04 | 0.02 | 0.01 | 0.05 | 0.00 | - | 45 | 31 | 34.96% |
| AAPL241018C00300000 | 2024-08-30 1:28PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 4,035 | 28.71% |
| AAPL241115C00300000 | 2024-08-30 1:36PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 51 | 5,482 | 26.71% |
| AAPL241220C00300000 | 2024-08-30 1:52PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 146 | 8,759 | 24.22% |
| AAPL250117C00300000 | 2024-08-30 3:49PM EDT | 2025-01-17 | 0.45 | 0.43 | 0.46 | -0.07 | -13.46% | 335 | 55,759 | 23.47% |
| AAPL250221C00300000 | 2024-08-29 10:35AM EDT | 2025-02-21 | 0.88 | 0.82 | 0.87 | -0.15 | -14.56% | 1 | 197 | 23.63% |
| AAPL250321C00300000 | 2024-08-30 11:13AM EDT | 2025-03-21 | 1.19 | 1.17 | 1.25 | -0.15 | -11.19% | 167 | 2,371 | 23.67% |
| AAPL250417C00300000 | 2024-08-29 2:02PM EDT | 2025-04-17 | 1.98 | 1.49 | 1.65 | 0.00 | - | 14 | 55 | 23.69% |
| AAPL250620C00300000 | 2024-08-30 2:09PM EDT | 2025-06-20 | 2.85 | 2.75 | 2.89 | -0.20 | -6.56% | 241 | 9,495 | 24.20% |
| AAPL250815C00300000 | 2024-08-30 1:50PM EDT | 2025-08-15 | 4.00 | 3.95 | 4.25 | -0.42 | -9.50% | 194 | 99 | 24.84% |
| AAPL250919C00300000 | 2024-08-30 3:46PM EDT | 2025-09-19 | 4.83 | 4.70 | 5.00 | -0.59 | -10.89% | 56 | 1,941 | 24.95% |
| AAPL251219C00300000 | 2024-08-29 3:42PM EDT | 2025-12-19 | 7.82 | 7.05 | 7.60 | 0.00 | - | 41 | 7,673 | 25.98% |
| AAPL260116C00300000 | 2024-08-30 3:58PM EDT | 2026-01-16 | 7.97 | 7.80 | 8.30 | -0.56 | -6.57% | 81 | 17,886 | 26.11% |
| AAPL260618C00300000 | 2024-08-30 10:06AM EDT | 2026-06-18 | 11.88 | 11.20 | 12.50 | -0.62 | -4.96% | 17 | 878 | 27.08% |
| AAPL261218C00300000 | 2024-08-30 1:45PM EDT | 2026-12-18 | 16.15 | 15.45 | 17.20 | -0.86 | -5.06% | 12 | 1,909 | 27.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 2024-09-13 | 73.25 | 70.60 | 71.45 | 0.00 | - | 4 | 0 | 52.73% |
| AAPL240920P00300000 | 2024-08-26 3:43PM EDT | 2024-09-20 | 73.40 | 70.75 | 71.85 | 0.00 | - | 1 | 0 | 57.72% |
| AAPL240927P00300000 | 2024-08-28 3:22PM EDT | 2024-09-27 | 72.60 | 70.70 | 71.65 | 0.00 | - | 17 | 0 | 56.74% |
| AAPL241018P00300000 | 2024-08-30 12:42PM EDT | 2024-10-18 | 72.33 | 70.70 | 71.55 | +2.03 | +2.89% | 3 | 3 | 41.28% |
| AAPL241220P00300000 | 2024-06-11 11:30AM EDT | 2024-12-20 | 95.60 | 71.85 | 74.05 | 0.00 | - | 2 | 0 | 39.95% |
| AAPL250117P00300000 | 2024-08-13 3:28PM EDT | 2025-01-17 | 79.15 | 70.50 | 71.65 | 0.00 | - | 87 | 0 | 25.06% |
| AAPL250321P00300000 | 2024-06-14 12:15PM EDT | 2025-03-21 | 87.89 | 67.90 | 70.60 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250620P00300000 | 2024-08-23 1:08PM EDT | 2025-06-20 | 74.43 | 70.45 | 71.75 | 0.00 | - | 3 | 0 | 17.79% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 2025-08-15 | 72.20 | 69.60 | 72.60 | 0.00 | - | - | 0 | 19.13% |
| AAPL251219P00300000 | 2024-08-05 2:51PM EDT | 2025-12-19 | 95.10 | 68.60 | 73.45 | 0.00 | - | 3 | 0 | 18.24% |
| AAPL260116P00300000 | 2024-08-29 2:53PM EDT | 2026-01-16 | 70.56 | 69.40 | 72.70 | +0.75 | +1.07% | 3 | 7 | 16.19% |
| AAPL260618P00300000 | 2024-08-08 10:04AM EDT | 2026-06-18 | 88.55 | 69.95 | 72.85 | 0.00 | - | 2 | 0 | 14.49% |
| AAPL261218P00300000 | 2024-08-20 2:41PM EDT | 2026-12-18 | 73.50 | 71.05 | 73.60 | 0.00 | - | 6 | 9 | 13.98% |
© 2024 Yahoo. Todos los derechos reservados.