Mercados españoles cerrados
IBEX 35
11.157,60 +173,90 (+1,58%) Euro Stoxx 50
5.005,24 +66,23 (+1,34%) Dólar/Euro
1,0685 -0,0048 (-0,45%) Petróleo Brent
89,41 +0,40 (+0,45%) Oro
2.344,40 +1,90 (+0,08%) Bitcoin EUR
59.345,72 -200,33 (-0,34%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:36AM EDT. Mercado abierto.
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00160000 | 2024-04-26 11:14AM EDT | 2024-04-26 | 10.55 | 10.45 | 10.65 | +0.65 | +6.57% | 276 | 1,556 | 0.00% |
| AAPL240503C00160000 | 2024-04-26 11:19AM EDT | 2024-05-03 | 11.30 | 11.30 | 11.40 | +0.35 | +3.18% | 200 | 940 | 40.67% |
| AAPL240510C00160000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 12.45 | 11.80 | 11.95 | +1.38 | +12.47% | 12 | 513 | 36.28% |
| AAPL240517C00160000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 12.10 | 12.15 | 12.25 | +0.30 | +2.54% | 55 | 2,683 | 32.61% |
| AAPL240524C00160000 | 2024-04-26 9:41AM EDT | 2024-05-24 | 12.39 | 12.55 | 12.70 | +0.29 | +2.40% | 81 | 245 | 31.64% |
| AAPL240531C00160000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 13.10 | 12.85 | 13.05 | +0.60 | +4.80% | 5 | 70 | 30.55% |
| AAPL240621C00160000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 14.50 | 14.35 | 14.45 | +0.40 | +2.84% | 20 | 13,035 | 30.72% |
| AAPL240719C00160000 | 2024-04-26 10:45AM EDT | 2024-07-19 | 15.85 | 15.65 | 15.80 | +0.45 | +2.92% | 15 | 991 | 29.94% |
| AAPL240816C00160000 | 2024-04-26 11:10AM EDT | 2024-08-16 | 17.30 | 17.10 | 17.25 | +1.22 | +7.59% | 4 | 804 | 30.29% |
| AAPL240920C00160000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 18.87 | 18.55 | 18.65 | +1.37 | +7.83% | 7 | 2,900 | 30.04% |
| AAPL241018C00160000 | 2024-04-23 9:43AM EDT | 2024-10-18 | 16.64 | 19.70 | 19.85 | 0.00 | - | 1 | 197 | 30.32% |
| AAPL241115C00160000 | 2024-04-26 10:40AM EDT | 2024-11-15 | 21.20 | 21.05 | 21.25 | +0.80 | +3.92% | 1 | 490 | 31.14% |
| AAPL241220C00160000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 22.75 | 22.45 | 22.65 | +0.80 | +3.64% | 9 | 1,199 | 31.51% |
| AAPL250117C00160000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 23.40 | 23.45 | 23.65 | +0.49 | +2.14% | 17 | 12,010 | 31.65% |
| AAPL250321C00160000 | 2024-04-25 11:38AM EDT | 2025-03-21 | 24.43 | 25.70 | 25.85 | 0.00 | - | 8 | 786 | 32.11% |
| AAPL250620C00160000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 28.70 | 28.80 | 29.00 | +0.35 | +1.23% | 1 | 3,550 | 33.02% |
| AAPL250919C00160000 | 2024-04-25 10:46AM EDT | 2025-09-19 | 30.34 | 31.25 | 31.70 | 0.00 | - | 1 | 85 | 33.51% |
| AAPL251219C00160000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 31.65 | 33.90 | 34.50 | 0.00 | - | 5 | 1,566 | 34.30% |
| AAPL260116C00160000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 35.10 | 34.50 | 35.05 | +0.70 | +2.03% | 1 | 603 | 34.18% |
| AAPL260618C00160000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 35.95 | 38.45 | 38.90 | 0.00 | - | 1 | 415 | 34.80% |
| AAPL261218C00160000 | 2024-04-25 11:36AM EDT | 2026-12-18 | 40.80 | 41.75 | 43.90 | 0.00 | - | 17 | 261 | 36.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00160000 | 2024-04-26 11:16AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 897 | 14,463 | 50.00% |
| AAPL240503P00160000 | 2024-04-26 11:18AM EDT | 2024-05-03 | 0.61 | 0.59 | 0.61 | -0.21 | -25.61% | 2,047 | 14,354 | 38.62% |
| AAPL240510P00160000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 1.00 | 0.95 | 0.98 | -0.20 | -16.67% | 360 | 3,406 | 32.98% |
| AAPL240517P00160000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 1.30 | 1.25 | 1.28 | -0.27 | -17.20% | 1,352 | 27,791 | 30.05% |
| AAPL240524P00160000 | 2024-04-26 11:16AM EDT | 2024-05-24 | 1.53 | 1.49 | 1.53 | -0.22 | -12.57% | 318 | 1,044 | 28.10% |
| AAPL240531P00160000 | 2024-04-26 11:19AM EDT | 2024-05-31 | 1.70 | 1.65 | 1.71 | -0.25 | -12.82% | 36 | 860 | 26.42% |
| AAPL240621P00160000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 2.68 | 2.61 | 2.65 | -0.27 | -9.15% | 755 | 41,886 | 25.63% |
| AAPL240719P00160000 | 2024-04-26 11:21AM EDT | 2024-07-19 | 3.30 | 3.25 | 3.30 | -0.35 | -9.59% | 199 | 5,367 | 23.44% |
| AAPL240816P00160000 | 2024-04-26 11:05AM EDT | 2024-08-16 | 4.10 | 4.20 | 4.30 | -0.55 | -11.83% | 45 | 3,615 | 23.48% |
| AAPL240920P00160000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 4.85 | 4.90 | 5.00 | -0.35 | -6.73% | 13 | 14,300 | 22.39% |
| AAPL241018P00160000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 5.40 | 5.45 | 5.55 | -0.55 | -9.24% | 4 | 2,579 | 21.86% |
| AAPL241115P00160000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 6.66 | 6.30 | 6.40 | -0.19 | -2.77% | 19 | 1,760 | 22.18% |
| AAPL241220P00160000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 6.80 | 6.90 | 7.10 | -0.55 | -7.48% | 1,033 | 11,384 | 21.91% |
| AAPL250117P00160000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 7.60 | 7.35 | 7.45 | -0.30 | -3.80% | 19 | 25,321 | 21.39% |
| AAPL250321P00160000 | 2024-04-26 10:16AM EDT | 2025-03-21 | 8.59 | 8.45 | 8.60 | -0.51 | -5.60% | 11 | 2,321 | 21.20% |
| AAPL250620P00160000 | 2024-04-25 1:28PM EDT | 2025-06-20 | 10.75 | 10.00 | 10.20 | 0.00 | - | 3 | 6,074 | 21.15% |
| AAPL250919P00160000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 12.05 | 11.35 | 11.45 | 0.00 | - | 60 | 730 | 20.85% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 13.35 | 12.50 | 12.65 | 0.00 | - | 8 | 7,246 | 20.69% |
| AAPL260116P00160000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 12.72 | 12.65 | 12.95 | -0.53 | -4.00% | 1 | 3,004 | 20.59% |
| AAPL260618P00160000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 15.15 | 14.15 | 14.50 | 0.00 | - | 21 | 8,000 | 20.14% |
| AAPL261218P00160000 | 2024-04-26 10:02AM EDT | 2026-12-18 | 16.32 | 15.50 | 16.10 | +0.32 | +2.00% | 2 | 291 | 19.68% |
© 2024 Yahoo. Todos los derechos reservados.