Mercados españoles cerrados en 2 hrs 12 min
IBEX 35
11.132,10 +148,40 (+1,35%) Euro Stoxx 50
4.984,52 +45,51 (+0,92%) Dólar/Euro
1,0722 -0,0012 (-0,11%) Petróleo Brent
89,57 +0,56 (+0,63%) Oro
2.359,10 +16,60 (+0,71%) Bitcoin EUR
59.663,60 +864,29 (+1,47%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73,451 | 25,088 | 0.39% |
| AAPL240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11,285 | 28,257 | 0.20% |
| AAPL240510C00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,700 | 4,569 | 0.10% |
| AAPL240517C00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2,611 | 26,806 | 0.10% |
| AAPL240524C00170000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 746 | 2,168 | 0.10% |
| AAPL240531C00170000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 304 | 1,350 | 0.10% |
| AAPL240621C00170000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2,283 | 27,480 | 0.05% |
| AAPL240719C00170000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 8.86 | 0.00 | 0.00 | 0.00 | - | 556 | 7,049 | 0.05% |
| AAPL240816C00170000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 307 | 3,079 | 0.05% |
| AAPL240920C00170000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 286 | 6,686 | 0.05% |
| AAPL241018C00170000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 13.09 | 0.00 | 0.00 | 0.00 | - | 92 | 2,319 | 0.05% |
| AAPL241115C00170000 | 2024-04-25 3:53PM EDT | 2024-11-15 | 14.68 | 0.00 | 0.00 | 0.00 | - | 34 | 724 | 0.03% |
| AAPL241220C00170000 | 2024-04-25 3:32PM EDT | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 83 | 7,857 | 0.03% |
| AAPL250117C00170000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 333 | 15,233 | 0.03% |
| AAPL250321C00170000 | 2024-04-25 2:19PM EDT | 2025-03-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2,160 | 0.03% |
| AAPL250620C00170000 | 2024-04-25 2:57PM EDT | 2025-06-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 24 | 2,127 | 0.03% |
| AAPL250919C00170000 | 2024-04-25 11:24AM EDT | 2025-09-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.03% |
| AAPL251219C00170000 | 2024-04-24 11:29AM EDT | 2025-12-19 | 26.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7,523 | 0.01% |
| AAPL260116C00170000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 188 | 2,117 | 0.01% |
| AAPL260618C00170000 | 2024-04-25 12:49PM EDT | 2026-06-18 | 32.29 | 0.00 | 0.00 | 0.00 | - | 13 | 2,644 | 0.01% |
| AAPL261218C00170000 | 2024-04-25 3:43PM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 23 | 695 | 0.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32,850 | 9,859 | 0.00% |
| AAPL240503P00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4,923 | 8,275 | 0.00% |
| AAPL240510P00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 747 | 2,888 | 0.00% |
| AAPL240517P00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 642 | 21,472 | 0.00% |
| AAPL240524P00170000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 226 | 1,184 | 0.00% |
| AAPL240531P00170000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 86 | 484 | 0.00% |
| AAPL240621P00170000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1,137 | 45,043 | 0.00% |
| AAPL240719P00170000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,140 | 8,530 | 0.00% |
| AAPL240816P00170000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 162 | 6,362 | 0.00% |
| AAPL240920P00170000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 8.87 | 0.00 | 0.00 | 0.00 | - | 57 | 18,712 | 0.00% |
| AAPL241018P00170000 | 2024-04-25 3:15PM EDT | 2024-10-18 | 9.42 | 0.00 | 0.00 | 0.00 | - | 40 | 9,187 | 0.00% |
| AAPL241115P00170000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 10.37 | 0.00 | 0.00 | 0.00 | - | 11 | 3,096 | 0.00% |
| AAPL241220P00170000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 11.09 | 0.00 | 0.00 | 0.00 | - | 22 | 6,712 | 0.00% |
| AAPL250117P00170000 | 2024-04-25 1:48PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 180 | 43,210 | 0.00% |
| AAPL250321P00170000 | 2024-04-25 12:35PM EDT | 2025-03-21 | 13.12 | 0.00 | 0.00 | 0.00 | - | 24 | 9,758 | 0.00% |
| AAPL250620P00170000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 14.38 | 0.00 | 0.00 | 0.00 | - | 17 | 7,151 | 0.00% |
| AAPL250919P00170000 | 2024-04-22 1:58PM EDT | 2025-09-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 372 | 0.00% |
| AAPL251219P00170000 | 2024-04-25 2:36PM EDT | 2025-12-19 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,841 | 0.00% |
| AAPL260116P00170000 | 2024-04-25 2:27PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 0.00% |
| AAPL260618P00170000 | 2024-04-23 11:25AM EDT | 2026-06-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 794 | 0.00% |
| AAPL261218P00170000 | 2024-04-25 10:38AM EDT | 2026-12-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 23 | 474 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.