Mercados españoles cerrados en 8 hrs 5 min
IBEX 35
10.682,70 -82,30 (-0,76%) Euro Stoxx 50
4.901,69 -34,88 (-0,71%) Dólar/Euro
1,0650 +0,0003 (+0,03%) Petróleo Brent
88,01 +0,90 (+1,03%) Oro
2.406,90 +8,90 (+0,37%) Bitcoin EUR
60.815,00 +3.249,81 (+5,65%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00240000 | 2024-04-16 10:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAPL240517C00240000 | 2024-04-17 2:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AAPL240621C00240000 | 2024-04-18 12:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| AAPL240719C00240000 | 2024-04-18 10:57AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816C00240000 | 2024-04-17 10:23AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920C00240000 | 2024-04-18 11:16AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL241018C00240000 | 2024-04-18 11:55AM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241115C00240000 | 2024-04-17 11:06AM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL241220C00240000 | 2024-04-18 1:42PM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL250117C00240000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 6.25% |
| AAPL250321C00240000 | 2024-04-18 3:04PM EDT | 2025-03-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620C00240000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919C00240000 | 2024-04-18 2:33PM EDT | 2025-09-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 6.25% |
| AAPL251219C00240000 | 2024-04-12 12:55PM EDT | 2025-12-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00240000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618C00240000 | 2024-04-17 9:45AM EDT | 2026-06-18 | 9.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL261218C00240000 | 2024-04-18 3:25PM EDT | 2026-12-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00240000 | 2023-11-29 1:03PM EDT | 2024-04-19 | 50.27 | 47.35 | 47.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-05 1:02PM EDT | 2024-06-21 | 69.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.