Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0671 -0,0001 (-0,01%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.303,90 +1,00 (+0,04%) Bitcoin EUR
54.113,07 -3.692,99 (-6,39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:110.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 2024-05-03 | 64.72 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 2024-05-10 | 64.81 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 0.00 | 0.00 | 0.00 | - | 6 | 298 | 0.00% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 58.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719C00110000 | 2024-04-29 3:42PM EDT | 2024-07-19 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| AAPL240816C00110000 | 2024-04-29 1:00PM EDT | 2024-08-16 | 66.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00110000 | 2024-04-29 2:48PM EDT | 2024-09-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 60.18% |
| AAPL241220C00110000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| AAPL250117C00110000 | 2024-04-29 12:32PM EDT | 2025-01-17 | 68.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL250321C00110000 | 2024-04-29 1:44PM EDT | 2025-03-21 | 70.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 0.00% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| AAPL251219C00110000 | 2024-04-30 12:01PM EDT | 2025-12-19 | 73.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 68.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 2026-06-18 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 0.00% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00110000 | 2024-04-29 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240517P00110000 | 2024-04-30 12:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,724 | 50.00% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240621P00110000 | 2024-04-30 2:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,163 | 25.00% |
| AAPL240719P00110000 | 2024-04-30 12:56PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL240816P00110000 | 2024-04-29 1:00PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 427 | 12.50% |
| AAPL240920P00110000 | 2024-04-29 11:43AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 2,451 | 12.50% |
| AAPL241018P00110000 | 2024-04-29 3:48PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115P00110000 | 2024-04-30 3:21PM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-04-30 10:56AM EDT | 2024-12-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-04-30 9:47AM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 48 | 6,699 | 12.50% |
| AAPL250321P00110000 | 2024-04-30 2:19PM EDT | 2025-03-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 12.50% |
| AAPL250620P00110000 | 2024-04-26 2:32PM EDT | 2025-06-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AAPL250919P00110000 | 2024-04-29 2:49PM EDT | 2025-09-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 6.25% |
| AAPL260116P00110000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260618P00110000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL261218P00110000 | 2024-04-30 3:54PM EDT | 2026-12-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.