Mercados españoles cerrados
S&P 500
5.067,92 -2,63 (-0,05%) Nasdaq
15.698,17 +1,53 (+0,01%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0704 0,0000 (-0,00%) Petróleo Brent
88,07 -0,35 (-0,40%) Bitcoin EUR
60.005,96 -2.360,43 (-3,78%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:16PM EDT. Mercado abierto.
Precio de ejercicio:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 109.81 | 103.20 | 104.55 | 0.00 | - | - | 1 | 170.31% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 102.60 | 103.45 | 104.35 | 0.00 | - | 1 | 1,482 | 110.16% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 0.00% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 75.44% |
| AAPL250117C00065000 | 2024-04-24 11:14AM EDT | 2025-01-17 | 105.00 | 105.20 | 106.20 | +1.45 | +1.40% | 22 | 527 | 75.54% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 79.42% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 75.62% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 93.22% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 106.25 | 109.00 | 0.00 | - | 16 | 337 | 59.79% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 106.15 | 109.75 | 0.00 | - | 1 | 93 | 59.80% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 107.65 | 109.75 | 0.00 | - | 1 | 73 | 56.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 121.88% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 78.13% |
| AAPL240920P00065000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 541 | 25.00% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.06 | 0.00 | - | 52 | 132 | 52.93% |
| AAPL241115P00065000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 0.06 | 0.03 | 0.07 | 0.00 | - | 110 | 208 | 50.10% |
| AAPL241220P00065000 | 2024-04-19 1:25PM EDT | 2024-12-20 | 0.08 | 0.04 | 0.10 | 0.00 | - | 48 | 1,163 | 48.24% |
| AAPL250117P00065000 | 2024-04-24 11:30AM EDT | 2025-01-17 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 100 | 873 | 46.19% |
| AAPL250321P00065000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 0.12 | 0.08 | 0.13 | 0.00 | - | 48 | 84 | 42.48% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 202 | 40.04% |
| AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 39.94% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 2025-12-19 | 0.36 | 0.28 | 0.36 | 0.00 | - | 20 | 169 | 36.23% |
| AAPL260116P00065000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 0.37 | 0.30 | 0.39 | 0.00 | - | 5 | 22 | 35.86% |
| AAPL260618P00065000 | 2024-04-23 1:19PM EDT | 2026-06-18 | 0.57 | 0.48 | 0.58 | 0.00 | - | 1 | 8 | 34.33% |
© 2024 Yahoo. Todos los derechos reservados.