Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0656 +0,0010 (+0,10%) Petróleo Brent
87,47 +0,36 (+0,41%) Oro
2.408,50 +10,50 (+0,44%) Bitcoin EUR
60.480,83 +1.634,91 (+2,78%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:23PM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-03 2:16PM EDT | 2024-05-17 | 95.66 | 90.10 | 90.80 | 0.00 | - | 1 | 1 | 132.03% |
| AAPL240621C00075000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 89.58 | 90.40 | 91.25 | -2.82 | -3.05% | 4 | 1,657 | 103.03% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 153.89% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 2024-12-20 | 98.50 | 92.15 | 93.00 | 0.00 | - | 2 | 75 | 69.70% |
| AAPL250117C00075000 | 2024-04-16 2:03PM EDT | 2025-01-17 | 97.35 | 92.70 | 93.55 | 0.00 | - | 2 | 1,757 | 69.71% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 109.03% |
| AAPL250620C00075000 | 2024-03-21 11:14AM EDT | 2025-06-20 | 101.35 | 93.65 | 94.55 | 0.00 | - | 1 | 269 | 60.46% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 74.96% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 2025-12-19 | 101.30 | 94.90 | 96.15 | 0.00 | - | 1 | 331 | 55.73% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 97.47 | 95.10 | 96.45 | 0.00 | - | 25 | 112 | 55.31% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 2026-06-18 | 107.69 | 96.20 | 97.70 | 0.00 | - | 1 | 113 | 53.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00075000 | 2024-03-15 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 475.00% |
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 273 | 92.19% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,534 | 64.84% |
| AAPL240920P00075000 | 2024-04-19 1:58PM EDT | 2024-09-20 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 10 | 2,142 | 50.00% |
| AAPL241018P00075000 | 2024-04-18 2:56PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.10 | 0.00 | - | 100 | 301 | 46.58% |
| AAPL241115P00075000 | 2024-04-18 11:30AM EDT | 2024-11-15 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 96 | 44.34% |
| AAPL241220P00075000 | 2024-04-12 10:57AM EDT | 2024-12-20 | 0.11 | 0.12 | 0.18 | 0.00 | - | 40 | 296 | 43.31% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 2025-01-17 | 0.14 | 0.14 | 0.20 | 0.00 | - | 16 | 1,894 | 41.65% |
| AAPL250321P00075000 | 2024-04-19 11:06AM EDT | 2025-03-21 | 0.24 | 0.19 | 0.26 | +0.06 | +33.33% | 1 | 27 | 38.97% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 2025-06-20 | 0.36 | 0.31 | 0.39 | +0.03 | +9.09% | 8 | 2,070 | 36.82% |
| AAPL250919P00075000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 0.42 | 0.42 | 0.53 | 0.00 | - | 20 | 42 | 35.18% |
| AAPL251219P00075000 | 2024-04-09 10:55AM EDT | 2025-12-19 | 0.54 | 0.61 | 0.72 | 0.00 | - | 40 | 1,149 | 34.25% |
| AAPL260116P00075000 | 2024-04-05 2:21PM EDT | 2026-01-16 | 0.59 | 0.67 | 0.76 | 0.00 | - | 4 | 392 | 33.84% |
| AAPL260618P00075000 | 2024-04-04 11:31AM EDT | 2026-06-18 | 0.80 | 0.93 | 1.05 | 0.00 | - | 4 | 32 | 32.36% |
© 2024 Yahoo. Todos los derechos reservados.