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
62.604,37 +833,78 (+1,35%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00085000 | 2024-06-10 10:13AM EDT | 2024-08-16 | 111.38 | 145.65 | 146.35 | 0.00 | - | 10 | 42 | 434.64% |
| AAPL240920C00085000 | 2024-06-20 12:42PM EDT | 2024-09-20 | 125.95 | 138.45 | 141.40 | 0.00 | - | 1 | 33 | 213.14% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 101.01 | 113.25 | 113.85 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 99.84 | 111.30 | 112.95 | 0.00 | - | 5 | 218 | 0.00% |
| AAPL250117C00085000 | 2024-07-19 2:47PM EDT | 2025-01-17 | 141.00 | 134.20 | 135.75 | 0.00 | - | 10 | 392 | 87.01% |
| AAPL250321C00085000 | 2024-06-11 10:13AM EDT | 2025-03-21 | 117.81 | 144.55 | 145.40 | 0.00 | - | 1 | 192 | 125.03% |
| AAPL250620C00085000 | 2024-07-25 12:50PM EDT | 2025-06-20 | 138.57 | 135.35 | 137.50 | 0.00 | - | 1 | 715 | 72.10% |
| AAPL250919C00085000 | 2024-07-03 11:40AM EDT | 2025-09-19 | 139.75 | 135.65 | 138.45 | 0.00 | - | 6 | 0 | 66.63% |
| AAPL251219C00085000 | 2024-07-17 10:27AM EDT | 2025-12-19 | 147.53 | 136.30 | 139.05 | 0.00 | - | 1 | 0 | 62.79% |
| AAPL260116C00085000 | 2024-07-24 10:37AM EDT | 2026-01-16 | 140.30 | 136.05 | 139.65 | 0.00 | - | 14 | 146 | 61.77% |
| AAPL260618C00085000 | 2024-07-19 1:42PM EDT | 2026-06-18 | 145.35 | 137.10 | 140.85 | 0.00 | - | 2 | 82 | 57.91% |
| AAPL261218C00085000 | 2024-07-19 2:34PM EDT | 2026-12-18 | 146.95 | 138.30 | 142.15 | 0.00 | - | 106 | 238 | 54.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00085000 | 2024-07-22 1:19PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 721 | 158.59% |
| AAPL240920P00085000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 845 | 81.64% |
| AAPL241018P00085000 | 2024-07-12 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 67.97% |
| AAPL241115P00085000 | 2024-07-24 3:22PM EDT | 2024-11-15 | 0.02 | 0.02 | 0.18 | 0.00 | - | 100 | 0 | 67.97% |
| AAPL241220P00085000 | 2024-07-18 3:39PM EDT | 2024-12-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 1,028 | 53.91% |
| AAPL250117P00085000 | 2024-07-26 9:45AM EDT | 2025-01-17 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 170 | 0 | 50.39% |
| AAPL250321P00085000 | 2024-07-26 11:40AM EDT | 2025-03-21 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 54 | 46.58% |
| AAPL250620P00085000 | 2024-07-26 1:33PM EDT | 2025-06-20 | 0.16 | 0.12 | 0.20 | +0.04 | +33.33% | 1 | 2,223 | 43.12% |
| AAPL250919P00085000 | 2024-06-17 2:58PM EDT | 2025-09-19 | 0.15 | 0.12 | 0.25 | 0.00 | - | 10 | 245 | 39.31% |
| AAPL251219P00085000 | 2024-07-19 10:07AM EDT | 2025-12-19 | 0.23 | 0.26 | 0.37 | 0.00 | - | 55 | 1,272 | 37.65% |
| AAPL260116P00085000 | 2024-07-17 1:24PM EDT | 2026-01-16 | 0.29 | 0.25 | 0.38 | 0.00 | - | 5 | 623 | 36.82% |
| AAPL260618P00085000 | 2024-07-25 10:02AM EDT | 2026-06-18 | 0.55 | 0.39 | 0.69 | 0.00 | - | 1 | 842 | 35.67% |
| AAPL261218P00085000 | 2024-07-17 1:36PM EDT | 2026-12-18 | 0.66 | 0.60 | 1.16 | 0.00 | - | 10 | 41 | 34.80% |
© 2024 Yahoo. Todos los derechos reservados.