Mercados españoles cerrados en 2 hrs 28 min
IBEX 35
11.014,10 -13,70 (-0,12%) Euro Stoxx 50
4.930,66 -59,22 (-1,19%) Dólar/Euro
1,0701 0,0000 (-0,00%) Petróleo Brent
88,07 +0,05 (+0,06%) Oro
2.346,00 +7,60 (+0,33%) Bitcoin EUR
59.290,84 -2.782,59 (-4,48%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,124 | 25.00% |
| AAPL240621C00240000 | 2024-04-24 1:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 8,595 | 12.50% |
| AAPL240719C00240000 | 2024-04-23 12:57PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 868 | 12.50% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 692 | 12.50% |
| AAPL240920C00240000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 3,362 | 12.50% |
| AAPL241018C00240000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 832 | 12.50% |
| AAPL241115C00240000 | 2024-04-24 2:41PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 51 | 458 | 12.50% |
| AAPL241220C00240000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 109 | 11,632 | 6.25% |
| AAPL250117C00240000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 103 | 16,868 | 6.25% |
| AAPL250321C00240000 | 2024-04-24 3:49PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 241 | 527 | 6.25% |
| AAPL250620C00240000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5,517 | 6.25% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,876 | 6.25% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,507 | 6.25% |
| AAPL260116C00240000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 35 | 1,631 | 6.25% |
| AAPL260618C00240000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 6.25% |
| AAPL261218C00240000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 23.24% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 18.21% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 17.43% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 15.09% |
© 2024 Yahoo. Todos los derechos reservados.