Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0709 -0,0024 (-0,22%) Petróleo Brent
89,34 +0,33 (+0,37%) Oro
2.352,50 +10,00 (+0,43%) Bitcoin EUR
59.839,78 -588,15 (-0,97%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:05PM EDT. Mercado abierto.
Precio de ejercicio:155.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00155000 | 2024-04-26 2:29PM EDT | 2024-04-26 | 14.66 | 14.75 | 14.90 | +0.04 | +0.27% | 226 | 371 | 0.00% |
| AAPL240503C00155000 | 2024-04-26 2:22PM EDT | 2024-05-03 | 15.05 | 15.15 | 15.30 | -0.36 | -2.34% | 104 | 198 | 43.12% |
| AAPL240510C00155000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 16.20 | 15.55 | 15.75 | +1.58 | +10.81% | 18 | 61 | 39.33% |
| AAPL240517C00155000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 15.45 | 15.75 | 15.95 | -0.60 | -3.74% | 17 | 782 | 34.82% |
| AAPL240524C00155000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 17.30 | 16.20 | 16.30 | +1.30 | +8.12% | 44 | 252 | 33.57% |
| AAPL240531C00155000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 17.00 | 16.35 | 16.55 | +0.65 | +3.98% | 1 | 39 | 32.04% |
| AAPL240621C00155000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 17.63 | 17.65 | 17.75 | -0.02 | -0.11% | 3 | 4,513 | 32.01% |
| AAPL240719C00155000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 18.70 | 18.85 | 19.05 | -0.41 | -2.15% | 7 | 405 | 31.41% |
| AAPL240816C00155000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 20.30 | 20.25 | 20.35 | +1.05 | +5.45% | 1 | 308 | 31.49% |
| AAPL240920C00155000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 21.30 | 21.65 | 21.80 | -0.30 | -1.39% | 2 | 2,196 | 31.50% |
| AAPL241018C00155000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 22.30 | 22.75 | 23.00 | 0.00 | - | 5 | 111 | 31.84% |
| AAPL241115C00155000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 24.90 | 24.00 | 24.20 | +0.66 | +2.72% | 2 | 227 | 32.27% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 25.00 | 25.25 | 25.40 | 0.00 | - | 3 | 2,321 | 32.28% |
| AAPL250117C00155000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 26.41 | 26.30 | 26.50 | +0.51 | +1.97% | 13 | 4,452 | 32.67% |
| AAPL250321C00155000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 29.30 | 28.50 | 28.65 | +1.25 | +4.46% | 1 | 2,499 | 33.09% |
| AAPL250620C00155000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 32.05 | 31.50 | 31.65 | +0.55 | +1.75% | 7 | 1,423 | 33.83% |
| AAPL250919C00155000 | 2024-04-25 12:46PM EDT | 2025-09-19 | 34.70 | 34.10 | 34.45 | +1.05 | +3.12% | 43 | 49 | 34.50% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 34.60 | 36.55 | 36.85 | 0.00 | - | 2 | 738 | 34.81% |
| AAPL260116C00155000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 37.25 | 37.35 | 37.60 | -0.15 | -0.40% | 11 | 262 | 34.95% |
| AAPL260618C00155000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 41.55 | 40.85 | 41.20 | +1.05 | +2.59% | 4 | 354 | 35.33% |
| AAPL261218C00155000 | 2024-04-24 2:18PM EDT | 2026-12-18 | 43.90 | 44.60 | 45.20 | 0.00 | - | 7 | 81 | 35.81% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00155000 | 2024-04-26 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,366 | 8,705 | 64.06% |
| AAPL240503P00155000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.25 | -0.10 | -29.41% | 1,471 | 15,822 | 40.04% |
| AAPL240510P00155000 | 2024-04-26 2:38PM EDT | 2024-05-10 | 0.51 | 0.48 | 0.49 | -0.09 | -15.00% | 313 | 20,887 | 34.35% |
| AAPL240517P00155000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 0.74 | 0.71 | 0.74 | -0.08 | -9.76% | 658 | 16,678 | 31.79% |
| AAPL240524P00155000 | 2024-04-26 2:39PM EDT | 2024-05-24 | 0.90 | 0.89 | 0.91 | -0.12 | -11.76% | 865 | 1,222 | 29.49% |
| AAPL240531P00155000 | 2024-04-26 2:17PM EDT | 2024-05-31 | 1.06 | 1.01 | 1.02 | -0.08 | -7.02% | 74 | 1,188 | 27.44% |
| AAPL240621P00155000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 1.77 | 1.74 | 1.77 | -0.12 | -6.35% | 520 | 20,659 | 26.50% |
| AAPL240719P00155000 | 2024-04-26 2:46PM EDT | 2024-07-19 | 2.36 | 2.32 | 2.35 | -0.06 | -2.48% | 368 | 8,001 | 24.33% |
| AAPL240816P00155000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | -0.25 | -7.25% | 34 | 2,390 | 24.37% |
| AAPL240920P00155000 | 2024-04-26 2:16PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | -0.05 | -1.27% | 21 | 10,980 | 23.24% |
| AAPL241018P00155000 | 2024-04-26 2:26PM EDT | 2024-10-18 | 4.45 | 4.35 | 4.45 | -0.10 | -2.20% | 224 | 2,976 | 22.79% |
| AAPL241115P00155000 | 2024-04-26 11:10AM EDT | 2024-11-15 | 4.90 | 5.20 | 5.25 | -0.45 | -8.41% | 10 | 1,968 | 23.10% |
| AAPL241220P00155000 | 2024-04-26 2:08PM EDT | 2024-12-20 | 5.84 | 5.70 | 5.80 | -0.11 | -1.85% | 31 | 2,559 | 22.55% |
| AAPL250117P00155000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 6.25 | 6.15 | 6.25 | -0.05 | -0.79% | 130 | 12,640 | 22.26% |
| AAPL250321P00155000 | 2024-04-26 2:44PM EDT | 2025-03-21 | 7.32 | 7.10 | 7.35 | -0.11 | -1.48% | 12 | 6,132 | 22.02% |
| AAPL250620P00155000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 8.74 | 8.70 | 8.85 | -0.21 | -2.35% | 2 | 4,957 | 21.87% |
| AAPL250919P00155000 | 2024-04-26 2:49PM EDT | 2025-09-19 | 9.97 | 9.90 | 10.05 | -0.08 | -0.80% | 4 | 960 | 21.52% |
| AAPL251219P00155000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 11.60 | 11.10 | 11.25 | 0.00 | - | 2 | 1,656 | 21.38% |
| AAPL260116P00155000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 11.70 | 11.25 | 11.50 | 0.00 | - | 60 | 1,956 | 21.22% |
| AAPL260618P00155000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 13.10 | 12.85 | 13.10 | 0.00 | - | 109 | 588 | 20.83% |
| AAPL261218P00155000 | 2024-04-25 9:52AM EDT | 2026-12-18 | 14.46 | 14.10 | 14.70 | 0.00 | - | 2 | 236 | 20.36% |
© 2024 Yahoo. Todos los derechos reservados.