Mercados españoles cerrados en 7 hrs 22 min
IBEX 35
11.080,80 +97,10 (+0,88%) Euro Stoxx 50
4.971,86 +32,85 (+0,67%) Dólar/Euro
1,0738 +0,0005 (+0,04%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.357,20 +14,70 (+0,63%) Bitcoin EUR
59.953,64 +314,93 (+0,53%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503C00215000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240510C00215000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AAPL240517C00215000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240524C00215000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240531C00215000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| AAPL240719C00215000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| AAPL240816C00215000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL240920C00215000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-04-25 1:18PM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL241115C00215000 | 2024-04-25 3:28PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL241220C00215000 | 2024-04-25 12:53PM EDT | 2024-12-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL250117C00215000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL250321C00215000 | 2024-04-25 11:14AM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL250919C00215000 | 2024-04-25 3:41PM EDT | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219C00215000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00215000 | 2024-04-24 3:03PM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL260618C00215000 | 2024-04-23 3:08PM EDT | 2026-06-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 52.15% |
| AAPL240621P00215000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 0.00% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 48.43% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 15.41% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 22.54% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.