Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.832,90 +204,42 (+0,54%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.095,05 +206,11 (+0,34%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 2024-06-21 | 110.88 | 109.75 | 110.70 | 0.00 | - | 2 | 868 | 126.47% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 2024-09-20 | 110.90 | 110.35 | 111.30 | 0.00 | - | 1 | 778 | 93.26% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 82.24% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 110.82 | 111.25 | 112.45 | -0.23 | -0.21% | 2 | 535 | 81.03% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 110.70 | 111.00 | 113.50 | 0.00 | - | 1 | 9 | 76.16% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 108.20 | 111.15 | 114.25 | 0.00 | - | 37 | 116 | 70.41% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 156.09% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 112.20 | 115.30 | 0.00 | - | 2 | 238 | 64.05% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 112.05 | 115.55 | 0.00 | - | 1 | 25 | 62.84% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 112.50 | 116.30 | 0.00 | - | 13 | 110 | 58.75% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 113.35 | 117.25 | 0.00 | - | 1 | 18 | 55.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 137.50% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 85.94% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 247 | 58.59% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.06 | 0.00 | - | 80 | 158 | 53.91% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 40 | 271 | 51.56% |
| AAPL241220P00060000 | 2024-04-25 12:36PM EDT | 2024-12-20 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 25 | 443 | 50.49% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 2025-01-17 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 910 | 47.75% |
| AAPL250321P00060000 | 2024-04-25 11:58AM EDT | 2025-03-21 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 40 | 187 | 45.31% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 156 | 42.33% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 2025-09-19 | 0.15 | 0.13 | 0.22 | 0.00 | - | 1 | 4 | 39.75% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 2025-12-19 | 0.27 | 0.21 | 0.28 | 0.00 | - | 1 | 376 | 37.89% |
| AAPL260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 0.35 | 0.23 | 0.31 | 0.00 | - | 10 | 28 | 37.60% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 2026-06-18 | 0.40 | 0.36 | 0.45 | 0.00 | - | 1 | 3 | 35.72% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 0.64 | 0.54 | 0.98 | 0.00 | - | 5 | 5 | 36.84% |
© 2024 Yahoo. Todos los derechos reservados.