Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0651 +0,0005 (+0,04%) Petróleo Brent
87,39 +0,28 (+0,32%) Oro
2.410,60 +12,60 (+0,53%) Bitcoin EUR
60.464,79 +1.257,33 (+2,12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:38PM EDT. Mercado abierto.
Precio de ejercicio:190.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00190000 | 2024-04-19 1:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 64,230 | 50.00% |
| AAPL240426C00190000 | 2024-04-19 2:11PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 587 | 8,340 | 37.89% |
| AAPL240503C00190000 | 2024-04-19 2:17PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | -0.03 | -25.00% | 503 | 8,141 | 34.38% |
| AAPL240510C00190000 | 2024-04-19 2:14PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.04 | -20.00% | 1,077 | 10,143 | 31.01% |
| AAPL240517C00190000 | 2024-04-19 2:15PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.07 | -22.58% | 1,786 | 38,472 | 29.00% |
| AAPL240524C00190000 | 2024-04-19 1:42PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 133 | 1,418 | 27.32% |
| AAPL240531C00190000 | 2024-04-19 1:18PM EDT | 2024-05-31 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 293 | 672 | 26.32% |
| AAPL240621C00190000 | 2024-04-19 2:20PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.92 | -0.20 | -18.02% | 3,347 | 45,430 | 26.23% |
| AAPL240719C00190000 | 2024-04-19 2:19PM EDT | 2024-07-19 | 1.48 | 1.43 | 1.48 | -0.27 | -15.43% | 1,364 | 11,125 | 25.11% |
| AAPL240816C00190000 | 2024-04-19 2:18PM EDT | 2024-08-16 | 2.35 | 2.30 | 2.35 | -0.35 | -12.96% | 334 | 11,380 | 25.65% |
| AAPL240920C00190000 | 2024-04-19 2:13PM EDT | 2024-09-20 | 3.23 | 3.15 | 3.25 | -0.37 | -10.28% | 1,559 | 18,803 | 25.51% |
| AAPL241018C00190000 | 2024-04-19 1:43PM EDT | 2024-10-18 | 3.82 | 3.85 | 4.00 | -0.68 | -15.11% | 860 | 1,344 | 25.57% |
| AAPL241115C00190000 | 2024-04-19 1:45PM EDT | 2024-11-15 | 5.00 | 5.05 | 5.15 | -0.68 | -11.97% | 90 | 2,429 | 26.63% |
| AAPL241220C00190000 | 2024-04-19 1:29PM EDT | 2024-12-20 | 6.05 | 6.05 | 6.20 | -0.61 | -9.16% | 98 | 11,577 | 26.93% |
| AAPL250117C00190000 | 2024-04-19 2:14PM EDT | 2025-01-17 | 7.15 | 6.90 | 7.05 | -0.45 | -5.92% | 405 | 54,618 | 27.21% |
| AAPL250321C00190000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 9.10 | 8.95 | 9.15 | -0.50 | -5.21% | 316 | 5,781 | 28.17% |
| AAPL250620C00190000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 11.81 | 11.90 | 12.05 | -0.79 | -6.27% | 696 | 5,692 | 29.30% |
| AAPL250919C00190000 | 2024-04-19 1:48PM EDT | 2025-09-19 | 14.49 | 14.55 | 14.70 | -0.66 | -4.36% | 16 | 585 | 30.09% |
| AAPL251219C00190000 | 2024-04-19 1:06PM EDT | 2025-12-19 | 17.00 | 17.05 | 17.30 | -0.81 | -4.55% | 65 | 2,883 | 30.86% |
| AAPL260116C00190000 | 2024-04-19 12:48PM EDT | 2026-01-16 | 17.60 | 17.75 | 18.00 | -1.12 | -5.98% | 37 | 2,213 | 30.98% |
| AAPL260618C00190000 | 2024-04-19 2:03PM EDT | 2026-06-18 | 21.58 | 21.50 | 21.95 | -0.66 | -2.97% | 197 | 4,990 | 31.92% |
| AAPL261218C00190000 | 2024-04-19 12:37PM EDT | 2026-12-18 | 24.54 | 24.65 | 26.20 | -1.46 | -5.62% | 86 | 394 | 32.72% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00190000 | 2024-04-19 10:46AM EDT | 2024-04-19 | 24.60 | 24.50 | 24.90 | +1.80 | +7.89% | 4 | 956 | 0.00% |
| AAPL240426P00190000 | 2024-04-19 12:38PM EDT | 2024-04-26 | 25.65 | 24.60 | 24.90 | +2.80 | +12.25% | 83 | 6 | 0.00% |
| AAPL240503P00190000 | 2024-04-18 2:35PM EDT | 2024-05-03 | 23.10 | 24.65 | 24.95 | 0.00 | - | 29 | 1 | 0.00% |
| AAPL240510P00190000 | 2024-04-19 12:57PM EDT | 2024-05-10 | 24.86 | 24.45 | 24.75 | +2.96 | +13.52% | 3 | 6 | 0.00% |
| AAPL240517P00190000 | 2024-04-19 12:21PM EDT | 2024-05-17 | 25.79 | 24.65 | 24.95 | +3.59 | +16.17% | 124 | 1,854 | 0.00% |
| AAPL240524P00190000 | 2024-04-18 10:11AM EDT | 2024-05-24 | 22.44 | 24.45 | 25.20 | 0.00 | - | 3 | 8 | 25.95% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 24.35 | 25.00 | 0.00 | - | 3 | 16 | 18.26% |
| AAPL240621P00190000 | 2024-04-19 2:21PM EDT | 2024-06-21 | 24.90 | 24.70 | 24.90 | +1.60 | +6.87% | 60 | 20,594 | 0.00% |
| AAPL240719P00190000 | 2024-04-19 1:42PM EDT | 2024-07-19 | 25.19 | 24.70 | 25.30 | +1.59 | +6.74% | 47 | 3,937 | 17.41% |
| AAPL240816P00190000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 25.64 | 25.10 | 25.45 | +1.74 | +7.28% | 13 | 2,281 | 16.48% |
| AAPL240920P00190000 | 2024-04-19 1:39PM EDT | 2024-09-20 | 25.72 | 25.40 | 25.75 | +1.55 | +6.41% | 19 | 12,919 | 16.26% |
| AAPL241018P00190000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 26.00 | 25.60 | 26.00 | +3.60 | +16.07% | 14 | 223 | 16.10% |
| AAPL241115P00190000 | 2024-04-16 9:51AM EDT | 2024-11-15 | 20.78 | 26.15 | 26.60 | 0.00 | - | 15 | 356 | 17.18% |
| AAPL241220P00190000 | 2024-04-19 1:32PM EDT | 2024-12-20 | 26.75 | 26.40 | 27.25 | +2.42 | +9.95% | 2 | 21,418 | 17.80% |
| AAPL250117P00190000 | 2024-04-19 12:31PM EDT | 2025-01-17 | 27.72 | 26.55 | 27.00 | +2.15 | +8.41% | 37 | 22,878 | 16.21% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 27.25 | 27.90 | 0.00 | - | 535 | 767 | 16.68% |
| AAPL250620P00190000 | 2024-04-16 12:28PM EDT | 2025-06-20 | 25.75 | 28.45 | 28.90 | 0.00 | - | 1 | 3,530 | 16.66% |
| AAPL250919P00190000 | 2024-04-19 1:47PM EDT | 2025-09-19 | 29.75 | 29.15 | 29.80 | +2.75 | +10.19% | 3 | 287 | 16.55% |
| AAPL251219P00190000 | 2024-04-19 1:47PM EDT | 2025-12-19 | 30.60 | 30.20 | 30.75 | +7.10 | +30.21% | 1 | 2,770 | 16.59% |
| AAPL260116P00190000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 30.62 | 30.15 | 31.60 | +2.62 | +9.36% | 11 | 1,656 | 17.34% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 31.65 | 32.45 | +1.80 | +5.86% | 8 | 2,259 | 16.57% |
| AAPL261218P00190000 | 2024-04-19 9:51AM EDT | 2026-12-18 | 32.86 | 31.80 | 34.70 | +2.84 | +9.46% | 5 | 15 | 17.21% |
© 2024 Yahoo. Todos los derechos reservados.