Mercados españoles cerrados en 2 hrs 13 min
IBEX 35
10.715,20 -49,80 (-0,46%) Euro Stoxx 50
4.926,37 -10,20 (-0,21%) Dólar/Euro
1,0662 +0,0016 (+0,15%) Petróleo Brent
86,50 -0,61 (-0,70%) Oro
2.394,90 -3,10 (-0,13%) Bitcoin EUR
60.750,08 +2.348,28 (+4,02%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00225000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,694 | 50.00% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 50.00% |
| AAPL240503C00225000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 483 | 25.00% |
| AAPL240510C00225000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| AAPL240517C00225000 | 2024-04-18 9:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 2,714 | 25.00% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL240621C00225000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 32,641 | 12.50% |
| AAPL240719C00225000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 2,898 | 12.50% |
| AAPL240816C00225000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 6,372 | 12.50% |
| AAPL240920C00225000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 102 | 19,548 | 12.50% |
| AAPL241018C00225000 | 2024-04-18 10:56AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 603 | 6.25% |
| AAPL241115C00225000 | 2024-04-18 12:41PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 6.25% |
| AAPL241220C00225000 | 2024-04-18 3:53PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 19 | 4,005 | 6.25% |
| AAPL250117C00225000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 86 | 15,337 | 6.25% |
| AAPL250321C00225000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 40 | 1,406 | 6.25% |
| AAPL250620C00225000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 61 | 1,657 | 6.25% |
| AAPL250919C00225000 | 2024-04-18 11:49AM EDT | 2025-09-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 6.25% |
| AAPL251219C00225000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 8.22 | 0.00 | 0.00 | 0.00 | - | 4 | 1,228 | 6.25% |
| AAPL260116C00225000 | 2024-04-18 3:07PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 59 | 3,135 | 6.25% |
| AAPL260618C00225000 | 2024-04-18 3:38PM EDT | 2026-06-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,867 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00225000 | 2024-04-03 3:49PM EDT | 2024-04-19 | 54.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 0.00% |
| AAPL250117P00225000 | 2024-04-17 1:51PM EDT | 2025-01-17 | 56.80 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00225000 | 2024-02-26 12:24PM EDT | 2025-09-19 | 44.26 | 49.80 | 53.55 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.