Mercados españoles abiertos en 8 hrs
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0705 +0,0049 (+0,46%) Petróleo Brent
88,45 +0,03 (+0,03%) Bitcoin EUR
61.994,95 -781,94 (-1,25%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 2024-04-26 | 44.86 | 36.25 | 37.65 | 0.00 | - | 3 | 6 | 101.56% |
| AAPL240503C00130000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 36.00 | 36.40 | 37.95 | 0.00 | - | 1 | 5 | 79.10% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 36.55 | 38.00 | 0.00 | - | 4 | 3 | 65.53% |
| AAPL240517C00130000 | 2024-04-23 12:17PM EDT | 2024-05-17 | 36.45 | 36.85 | 38.10 | -0.10 | -0.27% | 1 | 41 | 60.60% |
| AAPL240524C00130000 | 2024-04-10 1:06PM EDT | 2024-05-24 | 37.20 | 36.95 | 38.25 | -1.45 | -3.75% | 1 | 1 | 55.93% |
| AAPL240621C00130000 | 2024-04-23 11:03AM EDT | 2024-06-21 | 37.87 | 37.70 | 39.05 | +0.80 | +2.16% | 1 | 4,168 | 54.94% |
| AAPL240719C00130000 | 2024-04-22 2:16PM EDT | 2024-07-19 | 39.05 | 38.35 | 39.80 | 0.00 | - | 1 | 422 | 49.99% |
| AAPL240816C00130000 | 2024-04-19 3:23PM EDT | 2024-08-16 | 38.11 | 39.30 | 40.00 | 0.00 | - | 5 | 324 | 44.55% |
| AAPL240920C00130000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 40.45 | 40.20 | 40.85 | +0.03 | +0.07% | 1 | 508 | 42.62% |
| AAPL241018C00130000 | 2024-04-17 1:16PM EDT | 2024-10-18 | 43.55 | 40.95 | 41.65 | 0.00 | - | 2 | 49 | 42.03% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 41.80 | 43.05 | 0.00 | - | 2 | 31 | 43.51% |
| AAPL241220C00130000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 41.90 | 42.75 | 44.05 | -1.10 | -2.56% | 1 | 142 | 43.02% |
| AAPL250117C00130000 | 2024-04-23 1:56PM EDT | 2025-01-17 | 43.50 | 43.40 | 44.85 | +0.95 | +2.23% | 3 | 8,354 | 42.77% |
| AAPL250321C00130000 | 2024-04-19 3:20PM EDT | 2025-03-21 | 45.30 | 44.80 | 45.50 | +1.35 | +3.07% | 1 | 191 | 39.98% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 2025-06-20 | 47.45 | 47.10 | 47.70 | +1.21 | +2.62% | 1 | 906 | 39.72% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 49.25 | 49.75 | 0.00 | - | 22 | 22 | 39.56% |
| AAPL251219C00130000 | 2024-04-19 11:54AM EDT | 2025-12-19 | 50.00 | 51.25 | 51.90 | 0.00 | - | 2 | 498 | 39.80% |
| AAPL260116C00130000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 51.95 | 51.65 | 52.45 | -0.30 | -0.57% | 6 | 565 | 39.73% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 54.40 | 55.45 | 0.00 | - | 10 | 211 | 39.66% |
| AAPL261218C00130000 | 2024-04-23 9:33AM EDT | 2026-12-18 | 57.25 | 56.55 | 59.95 | -0.75 | -1.29% | 9 | 82 | 41.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 988 | 81.25% |
| AAPL240503P00130000 | 2024-04-23 12:31PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 43 | 309 | 57.81% |
| AAPL240510P00130000 | 2024-04-23 12:53PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | 0.00 | - | 18 | 85 | 49.02% |
| AAPL240517P00130000 | 2024-04-23 3:22PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 118 | 3,929 | 43.95% |
| AAPL240524P00130000 | 2024-04-22 2:36PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.16 | 0.00 | - | 20 | 41 | 42.38% |
| AAPL240531P00130000 | 2024-04-23 12:32PM EDT | 2024-05-31 | 0.10 | 0.11 | 0.12 | -0.03 | -23.08% | 55 | 371 | 36.72% |
| AAPL240621P00130000 | 2024-04-23 2:29PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.26 | -0.05 | -16.13% | 46 | 17,541 | 33.55% |
| AAPL240719P00130000 | 2024-04-23 2:23PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.46 | -0.13 | -22.81% | 10 | 4,176 | 30.86% |
| AAPL240816P00130000 | 2024-04-23 3:17PM EDT | 2024-08-16 | 0.74 | 0.71 | 0.77 | -0.06 | -7.50% | 5 | 888 | 30.03% |
| AAPL240920P00130000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 0.96 | 0.93 | 0.99 | -0.04 | -4.00% | 35 | 8,660 | 27.95% |
| AAPL241018P00130000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 1.25 | 1.23 | 1.30 | -0.07 | -5.30% | 4 | 3,325 | 27.54% |
| AAPL241115P00130000 | 2024-04-23 12:32PM EDT | 2024-11-15 | 1.70 | 1.64 | 1.68 | -0.32 | -15.84% | 5 | 2,756 | 27.49% |
| AAPL241220P00130000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 1.97 | 1.95 | 2.08 | -0.13 | -6.19% | 45 | 5,975 | 27.09% |
| AAPL250117P00130000 | 2024-04-23 12:36PM EDT | 2025-01-17 | 2.26 | 2.20 | 2.28 | -0.07 | -3.00% | 3 | 21,246 | 26.39% |
| AAPL250321P00130000 | 2024-04-23 12:47PM EDT | 2025-03-21 | 2.98 | 2.84 | 2.95 | -0.12 | -3.87% | 47 | 5,120 | 25.86% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 3.80 | 3.95 | 0.00 | - | 1 | 4,096 | 25.45% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 4.70 | 4.85 | 0.00 | - | 1 | 173 | 25.00% |
| AAPL251219P00130000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 5.69 | 5.40 | 5.70 | 0.00 | - | 32 | 3,318 | 24.63% |
| AAPL260116P00130000 | 2024-04-23 1:01PM EDT | 2026-01-16 | 5.89 | 5.60 | 5.95 | -0.32 | -5.15% | 2 | 1,663 | 24.53% |
| AAPL260618P00130000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 7.19 | 6.80 | 7.20 | 0.00 | - | 1 | 391 | 23.95% |
| AAPL261218P00130000 | 2024-04-23 12:21PM EDT | 2026-12-18 | 8.37 | 7.35 | 9.00 | +0.01 | +0.12% | 1 | 907 | 23.98% |
© 2024 Yahoo. Todos los derechos reservados.