Mercados españoles cerrados
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
1,0704 +0,0048 (+0,45%) Petróleo Brent
88,38 +1,38 (+1,59%) Bitcoin EUR
61.985,49 -139,68 (-0,22%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,285 | 39,563 | 31.25% |
| AAPL240503C00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.34 | 0.34 | 0.36 | +0.03 | +9.68% | 1,799 | 26,613 | 31.45% |
| AAPL240510C00180000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.66 | 0.58 | 0.69 | +0.09 | +15.79% | 1,670 | 11,996 | 29.37% |
| AAPL240517C00180000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.85 | 0.82 | 0.88 | +0.08 | +10.39% | 4,618 | 50,697 | 26.88% |
| AAPL240524C00180000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.07 | 1.04 | 1.10 | +0.07 | +7.00% | 583 | 3,044 | 25.59% |
| AAPL240531C00180000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 1.27 | 1.15 | 1.30 | +0.11 | +9.48% | 401 | 20,702 | 24.60% |
| AAPL240621C00180000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.34 | 2.34 | 2.39 | +0.11 | +4.93% | 2,083 | 41,268 | 25.32% |
| AAPL240719C00180000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 3.25 | 3.25 | 3.35 | +0.05 | +1.56% | 490 | 7,746 | 24.48% |
| AAPL240816C00180000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 4.60 | 4.55 | 4.65 | +0.24 | +5.50% | 1,191 | 4,026 | 25.26% |
| AAPL240920C00180000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 5.82 | 5.75 | 5.90 | +0.17 | +3.01% | 164 | 17,956 | 25.33% |
| AAPL241018C00180000 | 2024-04-23 3:44PM EDT | 2024-10-18 | 6.80 | 6.75 | 7.00 | -0.03 | -0.44% | 81 | 2,487 | 25.78% |
| AAPL241115C00180000 | 2024-04-23 3:57PM EDT | 2024-11-15 | 8.21 | 8.10 | 8.30 | -0.07 | -0.85% | 86 | 898 | 26.68% |
| AAPL241220C00180000 | 2024-04-23 2:56PM EDT | 2024-12-20 | 9.55 | 9.35 | 9.55 | +0.10 | +1.06% | 106 | 9,671 | 27.06% |
| AAPL250117C00180000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 10.50 | 10.45 | 10.60 | +0.30 | +2.94% | 408 | 21,748 | 27.49% |
| AAPL250321C00180000 | 2024-04-23 3:41PM EDT | 2025-03-21 | 12.70 | 12.55 | 12.90 | 0.00 | - | 275 | 3,041 | 28.42% |
| AAPL250620C00180000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 15.86 | 15.75 | 16.05 | -0.19 | -1.18% | 131 | 5,693 | 29.60% |
| AAPL250919C00180000 | 2024-04-23 10:39AM EDT | 2025-09-19 | 18.62 | 18.45 | 18.90 | +0.23 | +1.25% | 2 | 413 | 30.47% |
| AAPL251219C00180000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 21.40 | 21.15 | 21.65 | +0.30 | +1.42% | 22 | 8,711 | 31.29% |
| AAPL260116C00180000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 22.01 | 21.90 | 22.25 | +0.01 | +0.05% | 148 | 5,540 | 31.28% |
| AAPL260618C00180000 | 2024-04-23 3:22PM EDT | 2026-06-18 | 26.13 | 25.70 | 26.25 | +0.03 | +0.11% | 24 | 1,300 | 32.16% |
| AAPL261218C00180000 | 2024-04-23 2:24PM EDT | 2026-12-18 | 29.88 | 29.35 | 30.50 | -1.22 | -3.92% | 9 | 365 | 32.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-23 2:52PM EDT | 2024-04-26 | 13.35 | 12.80 | 13.70 | -0.20 | -1.48% | 1,082 | 81 | 59.81% |
| AAPL240503P00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 13.20 | 12.65 | 13.80 | -0.40 | -2.94% | 106 | 3,280 | 37.74% |
| AAPL240510P00180000 | 2024-04-23 2:28PM EDT | 2024-05-10 | 13.51 | 13.35 | 13.65 | -0.19 | -1.39% | 10 | 271 | 27.52% |
| AAPL240517P00180000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 13.60 | 13.40 | 13.85 | -0.15 | -1.09% | 87 | 16,856 | 25.56% |
| AAPL240524P00180000 | 2024-04-23 3:16PM EDT | 2024-05-24 | 13.75 | 13.40 | 14.15 | -0.60 | -4.18% | 12 | 153 | 25.20% |
| AAPL240531P00180000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 13.92 | 13.65 | 14.00 | -0.15 | -1.07% | 19 | 72 | 21.69% |
| AAPL240621P00180000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 14.37 | 14.00 | 14.85 | -0.78 | -5.15% | 98 | 53,505 | 22.23% |
| AAPL240719P00180000 | 2024-04-23 2:33PM EDT | 2024-07-19 | 14.86 | 14.65 | 15.15 | -0.25 | -1.65% | 11 | 12,315 | 19.59% |
| AAPL240816P00180000 | 2024-04-23 12:43PM EDT | 2024-08-16 | 15.65 | 15.40 | 15.75 | +0.07 | +0.45% | 1 | 7,520 | 19.09% |
| AAPL240920P00180000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 16.12 | 15.85 | 16.50 | +0.12 | +0.75% | 10 | 23,066 | 18.84% |
| AAPL241018P00180000 | 2024-04-22 1:30PM EDT | 2024-10-18 | 16.99 | 16.20 | 16.70 | -0.01 | -0.06% | 1 | 1,144 | 17.80% |
| AAPL241115P00180000 | 2024-04-23 11:21AM EDT | 2024-11-15 | 17.50 | 17.15 | 17.70 | -1.60 | -8.38% | 1 | 680 | 18.82% |
| AAPL241220P00180000 | 2024-04-22 1:31PM EDT | 2024-12-20 | 17.81 | 17.60 | 18.25 | -0.41 | -2.25% | 1 | 14,921 | 18.53% |
| AAPL250117P00180000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 18.33 | 17.85 | 18.65 | +0.08 | +0.44% | 15 | 49,820 | 18.31% |
| AAPL250321P00180000 | 2024-04-23 11:24AM EDT | 2025-03-21 | 19.47 | 19.05 | 19.50 | -1.78 | -8.38% | 2 | 3,718 | 17.92% |
| AAPL250620P00180000 | 2024-04-23 10:58AM EDT | 2025-06-20 | 20.90 | 20.60 | 21.00 | -0.10 | -0.48% | 1 | 6,607 | 18.09% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 21.80 | 22.20 | 0.00 | - | 2 | 289 | 17.99% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 20.74 | 22.75 | 23.65 | 0.00 | - | 3 | 5,636 | 18.32% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 23.00 | 23.70 | -0.23 | -0.97% | 2 | 3,322 | 17.97% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 24.45 | 25.40 | -1.39 | -5.24% | 10 | 843 | 17.90% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 25.70 | 28.10 | 0.00 | - | 1 | 40 | 18.64% |
© 2024 Yahoo. Todos los derechos reservados.