Mercados españoles abiertos en 5 hrs 34 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.951,31 -508,77 (-1,32%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
87,88 -0,14 (-0,16%) Bitcoin EUR
60.281,24 -2.042,38 (-3,28%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 77.11 | 78.10 | 80.35 | 0.00 | - | 6 | 10 | 116.99% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 79.10 | 80.20 | 0.00 | - | 1 | 1,211 | 88.33% |
| AAPL240719C00090000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 80.17 | 79.55 | 80.55 | +4.80 | +6.37% | 5 | 329 | 79.81% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 79.85 | 81.05 | 0.00 | - | 2 | 8 | 74.39% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 80.20 | 82.60 | 0.00 | - | 1 | 36 | 57.98% |
| AAPL250117C00090000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 78.46 | 81.90 | 82.95 | 0.00 | - | 1 | 634 | 60.52% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 82.15 | 83.70 | 0.00 | - | 15 | 82 | 56.70% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 83.35 | 84.70 | 0.00 | - | 1 | 436 | 54.27% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 84.05 | 85.80 | 0.00 | - | 2 | 12 | 52.02% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 82.30 | 85.20 | 86.70 | 0.00 | - | 2 | 227 | 50.73% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 84.60 | 85.55 | 87.10 | 0.00 | - | 21 | 87 | 50.56% |
| AAPL260618C00090000 | 2024-04-24 10:02AM EDT | 2026-06-18 | 86.89 | 87.00 | 88.65 | +1.89 | +2.22% | 1 | 1,491 | 50.49% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 87.70 | 91.60 | 0.00 | - | 1 | 6 | 50.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 198 | 92.97% |
| AAPL240621P00090000 | 2024-04-23 1:22PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 2,912 | 58.59% |
| AAPL240719P00090000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 20 | 94 | 50.78% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.08 | 0.00 | - | 5 | 165 | 46.48% |
| AAPL240920P00090000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.10 | 0.00 | - | 10 | 293 | 41.80% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.09 | 0.14 | 0.00 | - | 80 | 75 | 40.04% |
| AAPL241115P00090000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 0.18 | 0.15 | 0.19 | -0.03 | -14.29% | 2 | 129 | 38.77% |
| AAPL241220P00090000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 0.24 | 0.20 | 0.26 | -0.09 | -27.27% | 2 | 766 | 37.50% |
| AAPL250117P00090000 | 2024-04-24 12:19PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 1,360 | 30,408 | 36.08% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 0.50 | 0.34 | 0.41 | 0.00 | - | 1 | 22 | 34.33% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.55 | 0.63 | 0.00 | - | 1 | 271 | 32.76% |
| AAPL250919P00090000 | 2024-04-24 2:16PM EDT | 2025-09-19 | 0.80 | 0.73 | 0.87 | -0.05 | -5.88% | 1 | 627 | 31.60% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 1.34 | 1.02 | 1.16 | 0.00 | - | 1 | 2,914 | 30.90% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 1.40 | 1.07 | 1.23 | 0.00 | - | 24 | 871 | 30.59% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.49 | 1.68 | 0.00 | - | 1 | 532 | 29.44% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 2026-12-18 | 2.45 | 1.27 | 2.77 | 0.00 | - | 1 | 13 | 30.08% |
© 2024 Yahoo. Todos los derechos reservados.