Mercados españoles cerrados en 22 mins
IBEX 35
11.151,20 +167,50 (+1,52%) Euro Stoxx 50
5.007,34 +68,33 (+1,38%) Dólar/Euro
1,0684 -0,0049 (-0,46%) Petróleo Brent
89,10 +0,09 (+0,10%) Oro
2.344,60 +2,10 (+0,09%) Bitcoin EUR
59.731,66 +511,32 (+0,86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:08AM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00145000 | 2024-04-26 9:44AM EDT | 2024-04-26 | 25.08 | 25.60 | 26.15 | +3.70 | +17.31% | 30 | 139 | 169.14% |
| AAPL240503C00145000 | 2024-04-25 1:50PM EDT | 2024-05-03 | 24.58 | 26.05 | 26.55 | 0.00 | - | 3 | 35 | 67.29% |
| AAPL240510C00145000 | 2024-04-26 10:04AM EDT | 2024-05-10 | 25.81 | 26.15 | 26.40 | +1.24 | +5.05% | 2 | 17 | 52.00% |
| AAPL240517C00145000 | 2024-04-25 10:50AM EDT | 2024-05-17 | 25.60 | 26.35 | 26.65 | +1.33 | +5.48% | 1 | 508 | 47.78% |
| AAPL240524C00145000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 23.02 | 26.40 | 26.70 | 0.00 | - | 2 | 4 | 42.36% |
| AAPL240531C00145000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 22.87 | 26.70 | 27.00 | 0.00 | - | 11 | 11 | 41.65% |
| AAPL240621C00145000 | 2024-04-26 10:43AM EDT | 2024-06-21 | 27.55 | 27.45 | 27.70 | +0.83 | +3.11% | 23 | 4,529 | 38.66% |
| AAPL240719C00145000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 27.30 | 28.35 | 28.70 | 0.00 | - | 1 | 588 | 37.09% |
| AAPL240816C00145000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 29.50 | 29.35 | 29.60 | +2.00 | +7.27% | 1 | 480 | 35.94% |
| AAPL240920C00145000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 28.51 | 30.60 | 30.80 | 0.00 | - | 1 | 1,217 | 35.48% |
| AAPL241018C00145000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 31.27 | 31.70 | 31.90 | +1.57 | +5.29% | 2 | 96 | 35.77% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 29.30 | 32.55 | 32.80 | 0.00 | - | 1 | 214 | 35.60% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 2024-12-20 | 29.57 | 33.70 | 33.90 | 0.00 | - | 2 | 242 | 35.49% |
| AAPL250117C00145000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 34.69 | 34.75 | 34.95 | +1.15 | +3.43% | 1 | 4,369 | 35.88% |
| AAPL250321C00145000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 35.75 | 36.60 | 36.80 | +2.70 | +8.17% | 1 | 174 | 35.85% |
| AAPL250620C00145000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 38.70 | 39.30 | 39.50 | 0.00 | - | 2 | 612 | 36.24% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 41.65 | 41.95 | 0.00 | - | 1 | 37 | 36.51% |
| AAPL251219C00145000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 40.12 | 43.95 | 44.25 | 0.00 | - | 1 | 631 | 36.76% |
| AAPL260116C00145000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 43.27 | 44.50 | 44.80 | 0.00 | - | 2 | 160 | 36.66% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 2026-06-18 | 44.88 | 47.95 | 48.30 | 0.00 | - | 20 | 139 | 37.03% |
| AAPL261218C00145000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 50.00 | 51.40 | 52.55 | 0.00 | - | 30 | 83 | 37.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,457 | 109.38% |
| AAPL240503P00145000 | 2024-04-26 10:45AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 852 | 1,351 | 50.39% |
| AAPL240510P00145000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 66 | 819 | 42.29% |
| AAPL240517P00145000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 217 | 13,041 | 37.45% |
| AAPL240524P00145000 | 2024-04-26 10:34AM EDT | 2024-05-24 | 0.24 | 0.26 | 0.28 | -0.09 | -27.27% | 119 | 470 | 34.42% |
| AAPL240531P00145000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 0.33 | 0.29 | 0.32 | -0.06 | -15.38% | 38 | 669 | 31.74% |
| AAPL240621P00145000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 0.63 | 0.61 | 0.63 | -0.12 | -16.00% | 117 | 13,497 | 29.25% |
| AAPL240719P00145000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 0.97 | 0.97 | 0.99 | -0.13 | -11.82% | 9 | 1,627 | 26.89% |
| AAPL240816P00145000 | 2024-04-26 9:39AM EDT | 2024-08-16 | 1.52 | 1.47 | 1.53 | -0.19 | -11.11% | 3 | 3,920 | 26.48% |
| AAPL240920P00145000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 1.96 | 1.94 | 1.97 | -0.19 | -8.84% | 22 | 21,322 | 25.10% |
| AAPL241018P00145000 | 2024-04-25 2:50PM EDT | 2024-10-18 | 2.64 | 2.32 | 2.36 | 0.00 | - | 54 | 5,357 | 24.49% |
| AAPL241115P00145000 | 2024-04-26 9:45AM EDT | 2024-11-15 | 3.15 | 2.93 | 2.99 | -0.05 | -1.56% | 15 | 596 | 24.82% |
| AAPL241220P00145000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 3.45 | 3.35 | 3.45 | -0.39 | -10.16% | 186 | 3,369 | 24.26% |
| AAPL250117P00145000 | 2024-04-26 10:34AM EDT | 2025-01-17 | 3.75 | 3.70 | 3.80 | -0.40 | -9.64% | 10 | 19,356 | 23.87% |
| AAPL250321P00145000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 4.70 | 4.60 | 4.65 | -0.30 | -6.00% | 3 | 1,688 | 23.40% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 2025-06-20 | 6.50 | 5.85 | 6.00 | 0.00 | - | 32 | 4,080 | 23.29% |
| AAPL250919P00145000 | 2024-04-24 12:38PM EDT | 2025-09-19 | 7.55 | 6.90 | 7.05 | 0.00 | - | 11 | 358 | 22.86% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 2025-12-19 | 8.65 | 7.95 | 8.10 | 0.00 | - | 30 | 1,384 | 22.63% |
| AAPL260116P00145000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 8.50 | 8.25 | 8.35 | 0.00 | - | 75 | 1,618 | 22.48% |
| AAPL260618P00145000 | 2024-04-23 9:44AM EDT | 2026-06-18 | 11.15 | 9.60 | 9.80 | 0.00 | - | 1 | 519 | 22.01% |
| AAPL261218P00145000 | 2024-04-26 9:45AM EDT | 2026-12-18 | 10.75 | 10.85 | 11.25 | -1.55 | -12.60% | 1 | 481 | 21.45% |
© 2024 Yahoo. Todos los derechos reservados.