Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0659 +0,0012 (+0,12%) Petróleo Brent
87,30 +0,19 (+0,22%) Oro
2.409,90 +11,90 (+0,50%) Bitcoin EUR
60.543,83 +990,54 (+1,66%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:08PM EDT. Mercado abierto.
Precio de ejercicio:115.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 2024-04-19 | 55.45 | 49.60 | 50.15 | 0.00 | - | 5 | 372 | 362.50% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 49.90 | 50.45 | -5.74 | -10.27% | 2 | 14 | 76.56% |
| AAPL240621C00115000 | 2024-04-17 10:31AM EDT | 2024-06-21 | 56.47 | 50.40 | 51.20 | 0.00 | - | 1 | 1,620 | 60.38% |
| AAPL240719C00115000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 55.06 | 51.10 | 51.85 | 0.00 | - | 1 | 2,585 | 56.40% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 51.75 | 52.35 | 0.00 | - | 3 | 3 | 53.26% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 52.55 | 52.90 | -9.95 | -15.84% | 1 | 406 | 50.48% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 73.54% |
| AAPL241115C00115000 | 2024-04-15 1:27PM EDT | 2024-11-15 | 64.00 | 53.55 | 54.20 | 0.00 | - | 1 | 1 | 49.30% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 61.74% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 55.25 | 55.50 | 0.00 | - | 10 | 1,126 | 47.49% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 56.25 | 56.65 | 0.00 | - | 4 | 11 | 45.99% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 58.15 | 58.50 | 0.00 | - | 43 | 529 | 45.11% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 59.50 | 60.15 | 0.00 | - | 1 | 3 | 44.30% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 61.25 | 61.95 | 0.00 | - | 1 | 326 | 44.12% |
| AAPL260116C00115000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 66.65 | 61.85 | 62.25 | 0.00 | - | 1 | 156 | 43.67% |
| AAPL260618C00115000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 72.80 | 64.25 | 64.90 | 0.00 | - | 8 | 163 | 43.30% |
| AAPL261218C00115000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 68.50 | 64.90 | 68.65 | -6.00 | -8.05% | 1 | 37 | 44.12% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00115000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 225.00% |
| AAPL240426P00115000 | 2024-04-18 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 106 | 78.13% |
| AAPL240503P00115000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 122 | 65.63% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 32 | 55.47% |
| AAPL240517P00115000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 55 | 417 | 52.34% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.09 | 0.00 | - | - | 1 | 50.59% |
| AAPL240621P00115000 | 2024-04-19 10:27AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 120 | 5,112 | 40.72% |
| AAPL240719P00115000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.22 | 0.23 | 0.25 | 0.00 | - | 2 | 315 | 36.77% |
| AAPL240816P00115000 | 2024-04-19 11:23AM EDT | 2024-08-16 | 0.39 | 0.38 | 0.42 | +0.16 | +69.57% | 23 | 248 | 35.21% |
| AAPL240920P00115000 | 2024-04-18 12:47PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.54 | 0.00 | - | 50 | 7,004 | 32.50% |
| AAPL241018P00115000 | 2024-04-17 9:40AM EDT | 2024-10-18 | 0.55 | 0.68 | 0.73 | 0.00 | - | 4 | 91 | 31.80% |
| AAPL241115P00115000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 0.89 | 0.92 | 0.97 | 0.00 | - | 1 | 119 | 31.52% |
| AAPL241220P00115000 | 2024-04-19 10:47AM EDT | 2024-12-20 | 1.15 | 1.16 | 1.18 | +0.06 | +5.50% | 1 | 1,753 | 30.55% |
| AAPL250117P00115000 | 2024-04-19 10:05AM EDT | 2025-01-17 | 1.29 | 1.29 | 1.33 | +0.05 | +4.03% | 243 | 5,363 | 29.81% |
| AAPL250321P00115000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 1.70 | 1.68 | 1.77 | +0.19 | +12.58% | 1 | 2,563 | 28.94% |
| AAPL250620P00115000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 2.36 | 2.36 | 2.46 | +0.10 | +4.42% | 1 | 1,948 | 28.19% |
| AAPL250919P00115000 | 2024-04-19 10:00AM EDT | 2025-09-19 | 2.98 | 2.98 | 3.05 | +0.15 | +5.30% | 1 | 388 | 27.34% |
| AAPL251219P00115000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 3.50 | 3.60 | 3.75 | 0.00 | - | 1 | 837 | 26.98% |
| AAPL260116P00115000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 3.80 | 3.80 | 3.90 | +0.15 | +4.11% | 1 | 442 | 26.73% |
| AAPL260618P00115000 | 2024-04-18 3:35PM EDT | 2026-06-18 | 4.56 | 4.70 | 4.85 | 0.00 | - | 1 | 202 | 25.94% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 3.45 | 6.65 | 0.00 | - | 11 | 565 | 26.40% |
© 2024 Yahoo. Todos los derechos reservados.