Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
11.033,90 -41,50 (-0,37%) Euro Stoxx 50
5.016,42 +8,25 (+0,16%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,13 -0,29 (-0,33%) Oro
2.333,90 -8,20 (-0,35%) Bitcoin EUR
61.825,93 -146,72 (-0,24%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:41AM EDT. Mercado abierto.
Precio de ejercicio:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 50.00% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 25.00% |
| AAPL240517C00230000 | 2024-04-22 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 25.00% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 25.00% |
| AAPL240621C00230000 | 2024-04-23 3:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 19,694 | 12.50% |
| AAPL240719C00230000 | 2024-04-23 12:15PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 4,664 | 12.50% |
| AAPL240816C00230000 | 2024-04-23 3:38PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 8,960 | 12.50% |
| AAPL240920C00230000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 14,037 | 12.50% |
| AAPL241018C00230000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 9,203 | 12.50% |
| AAPL241115C00230000 | 2024-04-22 10:49AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 6.25% |
| AAPL241220C00230000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 9,783 | 6.25% |
| AAPL250117C00230000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 171 | 16,922 | 6.25% |
| AAPL250321C00230000 | 2024-04-23 2:45PM EDT | 2025-03-21 | 1.76 | 0.00 | 0.00 | 0.00 | - | 19 | 1,997 | 6.25% |
| AAPL250620C00230000 | 2024-04-23 3:20PM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3,316 | 6.25% |
| AAPL250919C00230000 | 2024-04-22 1:20PM EDT | 2025-09-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 6.25% |
| AAPL251219C00230000 | 2024-04-23 11:04AM EDT | 2025-12-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 5 | 2,073 | 6.25% |
| AAPL260116C00230000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 2,594 | 6.25% |
| AAPL260618C00230000 | 2024-04-23 1:36PM EDT | 2026-06-18 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 460 | 3.13% |
| AAPL261218C00230000 | 2024-04-23 12:46PM EDT | 2026-12-18 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 29.98% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 160 | 4 | 0.00% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 23.40% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 2026-12-18 | 65.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.