Mercados españoles cerrados en 6 hrs 50 min
IBEX 35
10.883,80 +29,40 (+0,27%) Euro Stoxx 50
4.901,90 -19,32 (-0,39%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
84,16 +0,72 (+0,86%) Oro
2.314,40 +3,40 (+0,15%) Bitcoin EUR
54.047,06 +827,56 (+1,55%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00145000 | 2024-05-01 3:05PM EDT | 2024-05-03 | 27.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AAPL240510C00145000 | 2024-04-30 2:46PM EDT | 2024-05-10 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00145000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL240524C00145000 | 2024-05-01 10:19AM EDT | 2024-05-24 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00145000 | 2024-04-30 2:51PM EDT | 2024-06-07 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| AAPL240719C00145000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 28.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00145000 | 2024-05-01 10:00AM EDT | 2024-08-16 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-04-30 1:00PM EDT | 2024-10-18 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-05-01 9:37AM EDT | 2024-12-20 | 32.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00145000 | 2024-04-29 2:46PM EDT | 2025-03-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-04-26 3:47PM EDT | 2025-12-19 | 43.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00145000 | 2024-04-30 10:21AM EDT | 2026-01-16 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 2026-06-18 | 44.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00145000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 50.00% |
| AAPL240510P00145000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AAPL240517P00145000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 12.50% |
| AAPL240524P00145000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| AAPL240531P00145000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AAPL240607P00145000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AAPL240621P00145000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,104 | 0 | 12.50% |
| AAPL240719P00145000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 6.25% |
| AAPL240816P00145000 | 2024-05-01 2:48PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| AAPL240920P00145000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL241018P00145000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL241115P00145000 | 2024-04-30 3:53PM EDT | 2024-11-15 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241220P00145000 | 2024-05-01 2:27PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250117P00145000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 4,158 | 0 | 3.13% |
| AAPL250321P00145000 | 2024-05-01 3:23PM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250620P00145000 | 2024-05-01 3:07PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250919P00145000 | 2024-04-30 3:50PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219P00145000 | 2024-04-29 11:48AM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AAPL260116P00145000 | 2024-04-30 11:20AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| AAPL260618P00145000 | 2024-05-01 3:58PM EDT | 2026-06-18 | 10.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL261218P00145000 | 2024-04-30 1:57PM EDT | 2026-12-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.