Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0689 -0,0044 (-0,41%) Petróleo Brent
89,39 +0,38 (+0,43%) Oro
2.348,80 +6,30 (+0,27%) Bitcoin EUR
59.420,57 -492,98 (-0,82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:58AM EDT. Mercado abierto.
Precio de ejercicio:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-26 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,361 | 103.13% |
| AAPL240503C00200000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 392 | 5,871 | 45.90% |
| AAPL240510C00200000 | 2024-04-26 11:34AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 599 | 2,826 | 37.40% |
| AAPL240517C00200000 | 2024-04-26 11:40AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 2,395 | 35,512 | 31.84% |
| AAPL240524C00200000 | 2024-04-26 11:40AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 146 | 950 | 28.08% |
| AAPL240531C00200000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | 0.00 | - | 167 | 2,223 | 26.42% |
| AAPL240621C00200000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 0.45 | 0.44 | 0.45 | +0.01 | +2.27% | 766 | 70,159 | 25.46% |
| AAPL240719C00200000 | 2024-04-26 11:42AM EDT | 2024-07-19 | 0.74 | 0.72 | 0.74 | +0.01 | +1.37% | 182 | 17,879 | 23.35% |
| AAPL240816C00200000 | 2024-04-26 11:43AM EDT | 2024-08-16 | 1.36 | 1.34 | 1.37 | +0.03 | +2.24% | 492 | 13,763 | 23.84% |
| AAPL240920C00200000 | 2024-04-26 11:41AM EDT | 2024-09-20 | 1.99 | 1.97 | 2.00 | 0.00 | - | 667 | 37,578 | 23.38% |
| AAPL241018C00200000 | 2024-04-26 11:38AM EDT | 2024-10-18 | 2.60 | 2.58 | 2.64 | +0.12 | +4.84% | 78 | 3,779 | 23.55% |
| AAPL241115C00200000 | 2024-04-26 11:13AM EDT | 2024-11-15 | 3.52 | 3.55 | 3.65 | -0.08 | -2.22% | 27 | 1,594 | 24.68% |
| AAPL241220C00200000 | 2024-04-26 11:11AM EDT | 2024-12-20 | 4.45 | 4.40 | 4.50 | 0.00 | - | 31 | 9,515 | 24.81% |
| AAPL250117C00200000 | 2024-04-26 11:40AM EDT | 2025-01-17 | 5.25 | 5.25 | 5.30 | 0.00 | - | 319 | 43,924 | 25.19% |
| AAPL250321C00200000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 7.15 | 7.10 | 7.25 | +0.17 | +2.44% | 26 | 6,239 | 26.20% |
| AAPL250620C00200000 | 2024-04-26 11:39AM EDT | 2025-06-20 | 9.99 | 9.95 | 10.10 | +0.30 | +3.10% | 31 | 4,416 | 27.52% |
| AAPL250919C00200000 | 2024-04-25 3:35PM EDT | 2025-09-19 | 12.28 | 12.50 | 12.65 | 0.00 | - | 6 | 1,540 | 28.31% |
| AAPL251219C00200000 | 2024-04-25 3:18PM EDT | 2025-12-19 | 14.95 | 15.00 | 15.25 | 0.00 | - | 22 | 7,139 | 29.17% |
| AAPL260116C00200000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 15.98 | 15.75 | 15.90 | +0.46 | +2.96% | 113 | 6,036 | 29.26% |
| AAPL260618C00200000 | 2024-04-26 9:39AM EDT | 2026-06-18 | 19.80 | 19.60 | 19.85 | +0.48 | +2.48% | 4 | 3,782 | 30.27% |
| AAPL261218C00200000 | 2024-04-26 11:07AM EDT | 2026-12-18 | 22.95 | 22.95 | 24.10 | -0.55 | -2.34% | 46 | 1,396 | 31.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 33.63 | 29.15 | 29.55 | 0.00 | - | 3 | 0 | 146.88% |
| AAPL240503P00200000 | 2024-04-26 10:12AM EDT | 2024-05-03 | 29.10 | 29.10 | 29.50 | -1.65 | -5.37% | 51 | 51 | 47.27% |
| AAPL240510P00200000 | 2024-04-26 11:38AM EDT | 2024-05-10 | 29.26 | 29.15 | 29.55 | -0.84 | -2.79% | 12 | 4 | 37.99% |
| AAPL240517P00200000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 30.30 | 29.20 | 29.45 | 0.00 | - | 90 | 19 | 18.75% |
| AAPL240531P00200000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 32.03 | 29.10 | 29.45 | 0.00 | - | 2 | 1 | 15.63% |
| AAPL240621P00200000 | 2024-04-26 10:53AM EDT | 2024-06-21 | 28.99 | 29.20 | 29.45 | -1.51 | -4.95% | 200 | 2,604 | 13.28% |
| AAPL240719P00200000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 30.90 | 29.15 | 29.50 | 0.00 | - | 11 | 35 | 14.65% |
| AAPL240816P00200000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 30.47 | 29.10 | 29.75 | 0.00 | - | 16 | 34 | 16.72% |
| AAPL240920P00200000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 31.00 | 29.25 | 29.95 | 0.00 | - | 5 | 2,170 | 16.22% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 29.45 | 30.05 | 0.00 | - | 1 | 137 | 15.50% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 29.75 | 30.25 | 0.00 | - | 5 | 50 | 15.42% |
| AAPL241220P00200000 | 2024-04-25 11:21AM EDT | 2024-12-20 | 32.30 | 29.90 | 30.45 | 0.00 | - | 10 | 3,526 | 15.08% |
| AAPL250117P00200000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 30.80 | 30.20 | 30.65 | 0.00 | - | 25 | 12,039 | 14.98% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 30.55 | 31.45 | 0.00 | - | 30 | 299 | 15.70% |
| AAPL250620P00200000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 31.89 | 31.30 | 32.15 | -0.51 | -1.57% | 40 | 4,032 | 15.39% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 23.84% |
| AAPL251219P00200000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 34.27 | 32.45 | 33.70 | 0.00 | - | 2 | 3,276 | 15.30% |
| AAPL260116P00200000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 37.00 | 32.45 | 34.70 | 0.00 | - | 12 | 1,313 | 16.36% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 33.60 | 35.90 | 0.00 | - | 2 | 93 | 16.12% |
| AAPL261218P00200000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 35.65 | 34.10 | 37.35 | 0.00 | - | 1 | 31 | 16.02% |
© 2024 Yahoo. Todos los derechos reservados.