Mercados españoles cerrados en 4 hrs 15 min
IBEX 35
11.034,70 +6,90 (+0,06%) Euro Stoxx 50
4.949,42 -40,46 (-0,81%) Dólar/Euro
1,0727 +0,0026 (+0,25%) Petróleo Brent
88,03 +0,01 (+0,01%) Oro
2.341,10 +2,70 (+0,12%) Bitcoin EUR
59.334,49 -2.595,93 (-4,19%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 49.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL240517C00120000 | 2024-04-22 2:58PM EDT | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00120000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 47.65 | 0.00 | 0.00 | 0.00 | - | 14 | 6,076 | 0.00% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| AAPL240816C00120000 | 2024-04-24 12:10PM EDT | 2024-08-16 | 51.13 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 0.00% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 48.50 | 49.00 | 0.00 | - | 115 | 115 | 0.00% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| AAPL250117C00120000 | 2024-04-24 12:23PM EDT | 2025-01-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5,350 | 0.00% |
| AAPL250321C00120000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL250620C00120000 | 2024-04-24 2:42PM EDT | 2025-06-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,358 | 0.00% |
| AAPL250919C00120000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-04-19 10:31AM EDT | 2025-12-19 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-04-24 10:44AM EDT | 2026-01-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 121 | 386 | 0.00% |
| AAPL260618C00120000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 61.65 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 0.00% |
| AAPL261218C00120000 | 2024-04-23 1:19PM EDT | 2026-12-18 | 64.77 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 50.00% |
| AAPL240503P00120000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240510P00120000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| AAPL240517P00120000 | 2024-04-24 2:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 1,882 | 25.00% |
| AAPL240524P00120000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 870 | 25.00% |
| AAPL240531P00120000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 277 | 896 | 25.00% |
| AAPL240621P00120000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AAPL240719P00120000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,578 | 12.50% |
| AAPL240816P00120000 | 2024-04-24 3:01PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 12.50% |
| AAPL240920P00120000 | 2024-04-24 11:17AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 14,475 | 12.50% |
| AAPL241018P00120000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 36 | 203 | 12.50% |
| AAPL241115P00120000 | 2024-04-24 3:50PM EDT | 2024-11-15 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 602 | 12.50% |
| AAPL241220P00120000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4,731 | 6.25% |
| AAPL250117P00120000 | 2024-04-24 1:43PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AAPL250321P00120000 | 2024-04-24 3:03PM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00120000 | 2024-04-24 12:37PM EDT | 2025-06-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 9 | 2,281 | 6.25% |
| AAPL250919P00120000 | 2024-04-24 12:18PM EDT | 2025-09-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 60 | 659 | 6.25% |
| AAPL251219P00120000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-04-24 3:46PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 1,986 | 6.25% |
| AAPL260618P00120000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,186 | 6.25% |
| AAPL261218P00120000 | 2024-04-24 9:38AM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 646 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.