Mercados españoles cerrados en 4 hrs
IBEX 35
11.060,70 -14,70 (-0,13%) Euro Stoxx 50
5.026,38 +18,21 (+0,36%) Dólar/Euro
1,0688 -0,0016 (-0,15%) Petróleo Brent
87,96 -0,46 (-0,52%) Oro
2.326,80 -15,30 (-0,65%) Bitcoin EUR
62.308,80 +450,70 (+0,73%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 65.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 0.00% |
| AAPL240524C00105000 | 2024-04-19 10:18AM EDT | 2024-05-24 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00105000 | 2024-04-22 10:18AM EDT | 2024-06-21 | 61.48 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816C00105000 | 2024-04-22 2:27PM EDT | 2024-08-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL240920C00105000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 62.45 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 0.00% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 2024-12-20 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 0.00% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| AAPL260116C00105000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 70.63 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| AAPL260618C00105000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 72.60 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| AAPL240503P00105000 | 2024-04-23 2:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 592 | 50.00% |
| AAPL240621P00105000 | 2024-04-23 1:18PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,237 | 25.00% |
| AAPL240719P00105000 | 2024-04-23 1:22PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 25.00% |
| AAPL240816P00105000 | 2024-04-22 9:43AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| AAPL240920P00105000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 1,632 | 12.50% |
| AAPL241018P00105000 | 2024-04-22 3:56PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 12.50% |
| AAPL241115P00105000 | 2024-04-22 2:42PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| AAPL241220P00105000 | 2024-04-23 2:34PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 178 | 485 | 12.50% |
| AAPL250117P00105000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 42 | 20,614 | 12.50% |
| AAPL250321P00105000 | 2024-04-22 11:24AM EDT | 2025-03-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 12.50% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 2025-06-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 161 | 2,222 | 6.25% |
| AAPL250919P00105000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 50 | 637 | 6.25% |
| AAPL251219P00105000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| AAPL260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 16 | 354 | 6.25% |
| AAPL260618P00105000 | 2024-04-11 2:48PM EDT | 2026-06-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 6.25% |
| AAPL261218P00105000 | 2024-04-22 1:25PM EDT | 2026-12-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.