Mercados españoles cerrados
S&P 500
5.068,95 +58,35 (+1,16%) Nasdaq
15.682,57 +231,26 (+1,50%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0708 +0,0051 (+0,48%) Petróleo Brent
88,13 +1,13 (+1,30%) Bitcoin EUR
62.312,90 +23,75 (+0,04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:34PM EDT. Mercado abierto.
Precio de ejercicio:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00185000 | 2024-04-23 1:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 25,875 | 39.06% |
| AAPL240503C00185000 | 2024-04-23 12:52PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1,304 | 9,694 | 32.72% |
| AAPL240510C00185000 | 2024-04-23 1:05PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.27 | +0.02 | +7.69% | 475 | 3,814 | 29.83% |
| AAPL240517C00185000 | 2024-04-23 1:13PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.36 | 0.00 | - | 2,006 | 39,057 | 26.93% |
| AAPL240524C00185000 | 2024-04-23 1:04PM EDT | 2024-05-24 | 0.49 | 0.46 | 0.48 | -0.02 | -3.92% | 395 | 2,904 | 25.46% |
| AAPL240531C00185000 | 2024-04-23 1:13PM EDT | 2024-05-31 | 0.59 | 0.58 | 0.59 | -0.02 | -3.28% | 157 | 7,698 | 24.29% |
| AAPL240621C00185000 | 2024-04-23 1:12PM EDT | 2024-06-21 | 1.29 | 1.26 | 1.29 | -0.05 | -3.73% | 919 | 44,979 | 24.57% |
| AAPL240719C00185000 | 2024-04-23 1:12PM EDT | 2024-07-19 | 2.00 | 1.98 | 2.03 | -0.05 | -2.44% | 1,189 | 14,623 | 23.78% |
| AAPL240816C00185000 | 2024-04-23 1:15PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.10 | -0.05 | -1.58% | 108 | 5,352 | 24.56% |
| AAPL240920C00185000 | 2024-04-23 1:15PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.15 | -0.15 | -3.57% | 40 | 15,100 | 24.54% |
| AAPL241018C00185000 | 2024-04-23 12:19PM EDT | 2024-10-18 | 4.85 | 4.90 | 5.00 | -0.41 | -7.79% | 31 | 2,680 | 24.68% |
| AAPL241115C00185000 | 2024-04-23 12:35PM EDT | 2024-11-15 | 6.30 | 6.20 | 6.30 | -0.30 | -4.55% | 24 | 1,220 | 25.87% |
| AAPL241220C00185000 | 2024-04-23 1:00PM EDT | 2024-12-20 | 7.45 | 7.35 | 7.45 | -0.04 | -0.53% | 17 | 7,877 | 26.25% |
| AAPL250117C00185000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 8.40 | 8.25 | 8.40 | -0.15 | -1.75% | 141 | 18,292 | 26.63% |
| AAPL250321C00185000 | 2024-04-23 1:16PM EDT | 2025-03-21 | 10.45 | 10.40 | 10.55 | -0.35 | -3.24% | 10 | 7,586 | 27.53% |
| AAPL250620C00185000 | 2024-04-23 12:57PM EDT | 2025-06-20 | 13.71 | 13.50 | 13.65 | -0.19 | -1.37% | 8 | 2,518 | 28.84% |
| AAPL250919C00185000 | 2024-04-22 2:41PM EDT | 2025-09-19 | 16.52 | 16.20 | 16.50 | -0.18 | -1.08% | 1 | 1,863 | 29.83% |
| AAPL251219C00185000 | 2024-04-23 12:02PM EDT | 2025-12-19 | 18.97 | 18.85 | 19.05 | -0.43 | -2.22% | 1 | 3,092 | 30.49% |
| AAPL260116C00185000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 19.85 | 19.50 | 19.70 | -0.10 | -0.50% | 10 | 2,129 | 30.55% |
| AAPL260618C00185000 | 2024-04-23 12:23PM EDT | 2026-06-18 | 23.45 | 23.35 | 23.65 | -0.65 | -2.70% | 3 | 1,401 | 31.47% |
| AAPL261218C00185000 | 2024-04-22 3:31PM EDT | 2026-12-18 | 27.75 | 26.65 | 27.80 | +0.06 | +0.22% | 1 | 115 | 32.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00185000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 18.30 | 18.60 | 18.80 | 0.00 | - | 507 | 25 | 53.22% |
| AAPL240503P00185000 | 2024-04-23 12:26PM EDT | 2024-05-03 | 18.91 | 18.65 | 18.85 | +0.86 | +4.76% | 7 | 32 | 37.79% |
| AAPL240510P00185000 | 2024-04-22 12:01PM EDT | 2024-05-10 | 19.40 | 18.60 | 18.90 | 0.00 | - | 3 | 28 | 30.66% |
| AAPL240517P00185000 | 2024-04-23 12:56PM EDT | 2024-05-17 | 18.52 | 18.65 | 19.00 | +0.01 | +0.05% | 8 | 12,160 | 27.74% |
| AAPL240524P00185000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 18.82 | 18.75 | 18.90 | 0.00 | - | 5 | 114 | 23.00% |
| AAPL240531P00185000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 18.65 | 18.75 | 18.95 | +0.39 | +2.14% | 2 | 11 | 21.56% |
| AAPL240621P00185000 | 2024-04-23 12:25PM EDT | 2024-06-21 | 19.25 | 19.10 | 19.25 | -0.51 | -2.58% | 3 | 15,523 | 20.18% |
| AAPL240719P00185000 | 2024-04-23 12:26PM EDT | 2024-07-19 | 19.58 | 19.35 | 19.55 | -1.02 | -4.95% | 11 | 5,014 | 18.52% |
| AAPL240816P00185000 | 2024-04-23 11:24AM EDT | 2024-08-16 | 19.52 | 19.80 | 20.00 | -0.48 | -2.40% | 2 | 20,983 | 18.21% |
| AAPL240920P00185000 | 2024-04-23 9:36AM EDT | 2024-09-20 | 20.88 | 20.05 | 20.35 | +0.90 | +4.50% | 1 | 16,317 | 17.24% |
| AAPL241018P00185000 | 2024-04-23 11:54AM EDT | 2024-10-18 | 20.59 | 20.40 | 20.65 | -1.47 | -6.66% | 2 | 1,444 | 16.79% |
| AAPL241115P00185000 | 2024-04-22 11:13AM EDT | 2024-11-15 | 22.50 | 21.05 | 21.60 | 0.00 | - | 1 | 209 | 18.17% |
| AAPL241220P00185000 | 2024-04-22 3:20PM EDT | 2024-12-20 | 21.42 | 21.50 | 21.80 | 0.00 | - | 31 | 9,340 | 17.28% |
| AAPL250117P00185000 | 2024-04-23 12:48PM EDT | 2025-01-17 | 21.65 | 21.60 | 22.05 | +0.14 | +0.65% | 1 | 24,705 | 16.91% |
| AAPL250321P00185000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.94 | 22.70 | 23.10 | +0.44 | +1.96% | 1 | 446 | 17.22% |
| AAPL250620P00185000 | 2024-04-19 2:27PM EDT | 2025-06-20 | 25.33 | 23.35 | 24.40 | 0.00 | - | 6 | 3,602 | 17.34% |
| AAPL250919P00185000 | 2024-04-19 3:14PM EDT | 2025-09-19 | 26.55 | 25.10 | 25.45 | 0.00 | - | 45 | 220 | 17.21% |
| AAPL251219P00185000 | 2024-04-19 12:20PM EDT | 2025-12-19 | 28.10 | 26.20 | 26.65 | 0.00 | - | 17 | 1,416 | 17.38% |
| AAPL260116P00185000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 26.85 | 26.35 | 26.80 | +0.25 | +0.94% | 14 | 3,277 | 17.18% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 27.85 | 28.20 | 0.00 | - | 1 | 481 | 16.94% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 29.10 | 29.75 | +0.80 | +2.76% | 10 | 75 | 16.75% |
© 2024 Yahoo. Todos los derechos reservados.