Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
11.027,80 -47,60 (-0,43%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dólar/Euro
1,0724 +0,0023 (+0,21%) Petróleo Brent
88,19 +0,17 (+0,19%) Oro
2.332,90 -5,50 (-0,24%) Bitcoin EUR
59.945,15 -2.322,96 (-3,73%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,765 | 0 | 25.00% |
| AAPL240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10,117 | 0 | 12.50% |
| AAPL240510C00180000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 6.25% |
| AAPL240517C00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5,160 | 0 | 6.25% |
| AAPL240524C00180000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 6.25% |
| AAPL240531C00180000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 6.25% |
| AAPL240621C00180000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4,350 | 0 | 3.13% |
| AAPL240719C00180000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 3.13% |
| AAPL240816C00180000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 5.44 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| AAPL240920C00180000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AAPL241018C00180000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| AAPL241115C00180000 | 2024-04-24 2:31PM EDT | 2024-11-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AAPL241220C00180000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| AAPL250117C00180000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| AAPL250321C00180000 | 2024-04-24 2:31PM EDT | 2025-03-21 | 13.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AAPL250620C00180000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL250919C00180000 | 2024-04-24 3:53PM EDT | 2025-09-19 | 19.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL251219C00180000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AAPL260116C00180000 | 2024-04-24 1:15PM EDT | 2026-01-16 | 22.95 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| AAPL260618C00180000 | 2024-04-24 2:30PM EDT | 2026-06-18 | 26.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AAPL261218C00180000 | 2024-04-24 3:58PM EDT | 2026-12-18 | 31.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 0.00% |
| AAPL240503P00180000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 11.18 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AAPL240510P00180000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 11.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL240517P00180000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AAPL240524P00180000 | 2024-04-24 1:53PM EDT | 2024-05-24 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531P00180000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 13.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240621P00180000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 12.74 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL240719P00180000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240816P00180000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00180000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018P00180000 | 2024-04-23 10:13AM EDT | 2024-10-18 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 16.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241220P00180000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00180000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00180000 | 2024-04-23 11:24AM EDT | 2025-03-21 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00180000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 19.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 20.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.