Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.748,87 -711,21 (-1,85%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
60.082,23 -2.153,75 (-3,46%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-24 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,526 | 65.63% |
| AAPL240503C00195000 | 2024-04-24 3:36PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 797 | 3,088 | 40.63% |
| AAPL240510C00195000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 292 | 3,497 | 34.18% |
| AAPL240517C00195000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.16 | +0.05 | +55.56% | 1,913 | 24,640 | 30.27% |
| AAPL240524C00195000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 53 | 1,712 | 27.59% |
| AAPL240531C00195000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 54 | 962 | 25.88% |
| AAPL240621C00195000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.63 | +0.16 | +34.78% | 620 | 31,586 | 25.15% |
| AAPL240719C00195000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 1.04 | 1.01 | 1.05 | +0.22 | +26.83% | 380 | 8,488 | 23.57% |
| AAPL240816C00195000 | 2024-04-24 3:58PM EDT | 2024-08-16 | 1.80 | 1.75 | 1.83 | +0.30 | +20.00% | 1,749 | 58,905 | 24.20% |
| AAPL240920C00195000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 2.55 | 2.41 | 2.58 | +0.46 | +22.01% | 2,991 | 13,006 | 23.83% |
| AAPL241018C00195000 | 2024-04-24 12:53PM EDT | 2024-10-18 | 3.25 | 3.15 | 3.25 | +0.54 | +19.93% | 111 | 1,412 | 23.86% |
| AAPL241115C00195000 | 2024-04-24 12:13PM EDT | 2024-11-15 | 4.30 | 4.25 | 4.40 | +0.50 | +13.16% | 34 | 859 | 25.12% |
| AAPL241220C00195000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 5.30 | 5.15 | 5.35 | +0.61 | +13.01% | 93 | 8,425 | 25.33% |
| AAPL250117C00195000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 6.00 | 5.80 | 6.20 | +0.45 | +8.11% | 141 | 21,985 | 25.70% |
| AAPL250321C00195000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 8.15 | 7.85 | 8.20 | +0.65 | +8.67% | 11 | 2,339 | 26.63% |
| AAPL250620C00195000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 10.71 | 10.90 | 11.10 | +0.56 | +5.52% | 48 | 3,298 | 27.88% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 13.50 | 13.70 | +0.90 | +7.09% | 19 | 401 | 28.68% |
| AAPL251219C00195000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 15.31 | 15.85 | 16.45 | 0.00 | - | 7 | 2,117 | 29.67% |
| AAPL260116C00195000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 15.93 | 16.60 | 17.10 | 0.00 | - | 16 | 7,583 | 29.75% |
| AAPL260618C00195000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 20.60 | 20.55 | 21.00 | +1.20 | +6.19% | 1 | 718 | 30.67% |
| AAPL261218C00195000 | 2024-04-24 2:12PM EDT | 2026-12-18 | 24.50 | 23.85 | 26.15 | +0.67 | +2.81% | 10 | 373 | 32.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 2024-04-26 | 26.30 | 25.50 | 26.60 | -4.10 | -13.49% | 4 | 1 | 90.23% |
| AAPL240503P00195000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 29.40 | 24.95 | 27.25 | 0.00 | - | 2 | 0 | 76.93% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 25.50 | 26.40 | 0.00 | - | 10 | 0 | 43.70% |
| AAPL240517P00195000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 26.25 | 25.50 | 27.15 | -1.89 | -6.72% | 146 | 25 | 47.00% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 25.60 | 26.75 | -0.47 | -1.66% | 1 | 3 | 36.77% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 25.60 | 26.75 | -2.46 | -8.34% | 3 | 0 | 33.11% |
| AAPL240621P00195000 | 2024-04-24 2:27PM EDT | 2024-06-21 | 26.20 | 25.50 | 26.60 | -2.00 | -7.09% | 123 | 5,564 | 25.09% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 25.60 | 26.45 | -1.97 | -6.96% | 15 | 224 | 19.35% |
| AAPL240816P00195000 | 2024-04-24 3:24PM EDT | 2024-08-16 | 26.40 | 25.70 | 26.60 | -2.40 | -8.33% | 17 | 1,106 | 17.92% |
| AAPL240920P00195000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 26.75 | 26.05 | 27.55 | -2.17 | -7.50% | 8 | 5,389 | 20.19% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 25.90 | 27.35 | 0.00 | - | 10 | 23 | 17.77% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 26.40 | 27.45 | 0.00 | - | 3 | 30 | 16.87% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 26.65 | 27.85 | 0.00 | - | 2 | 3,316 | 16.83% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 27.10 | 28.35 | -1.93 | -6.52% | 1 | 8,841 | 17.27% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 26.25 | 29.20 | 0.00 | - | 40 | 77 | 17.42% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 28.65 | 30.25 | 0.00 | - | 111 | 413 | 17.32% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 28.90 | 30.30 | +4.61 | +18.15% | 1 | 99 | 15.79% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 30.35 | 31.50 | 0.00 | - | 1 | 2,379 | 16.24% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 30.35 | 31.50 | 0.00 | - | 10 | 671 | 15.88% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 30.55 | 32.85 | 0.00 | - | 3 | 85 | 15.83% |
© 2024 Yahoo. Todos los derechos reservados.