Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.722,26 -1.013,42 (-1,67%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 73.95 | 75.25 | 0.00 | - | 90 | 163 | 117.09% |
| AAPL240621C00095000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 74.32 | 73.85 | 75.30 | 0.00 | - | 1 | 2,024 | 71.78% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 74.20 | 75.90 | 0.00 | - | 1 | 25 | 69.87% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 70.45 | 72.60 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 74.65 | 76.65 | 0.00 | - | 1 | 86 | 59.84% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 75.15 | 77.20 | 0.00 | - | - | 6 | 59.28% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 76.40 | 77.60 | 0.00 | - | 5 | 7 | 60.52% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 60.45% |
| AAPL250117C00095000 | 2024-04-24 11:57AM EDT | 2025-01-17 | 77.20 | 77.10 | 78.40 | 0.00 | - | 1 | 2,653 | 56.71% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 77.95 | 79.10 | 0.00 | - | 1 | 8 | 54.24% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 2025-06-20 | 76.35 | 79.05 | 80.30 | 0.00 | - | 1 | 3,838 | 51.94% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 51.29% |
| AAPL251219C00095000 | 2024-04-25 2:49PM EDT | 2025-12-19 | 81.67 | 81.25 | 82.65 | 0.00 | - | 1 | 59 | 50.95% |
| AAPL260116C00095000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 82.95 | 81.60 | 83.10 | 0.00 | - | 2 | 56 | 50.85% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 83.25 | 84.80 | 0.00 | - | 4 | 82 | 49.06% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 83.70 | 84.05 | 87.95 | 0.00 | - | 1 | 10 | 49.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 282 | 78.91% |
| AAPL240621P00095000 | 2024-04-25 1:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,808 | 53.52% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 156 | 48.05% |
| AAPL240816P00095000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 48 | 43.75% |
| AAPL240920P00095000 | 2024-04-25 12:33PM EDT | 2024-09-20 | 0.09 | 0.10 | 0.13 | 0.00 | - | 5 | 647 | 40.04% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 0.23 | 0.12 | 0.17 | 0.00 | - | 10 | 66 | 38.09% |
| AAPL241115P00095000 | 2024-04-25 12:06PM EDT | 2024-11-15 | 0.21 | 0.18 | 0.24 | 0.00 | - | 48 | 151 | 37.21% |
| AAPL241220P00095000 | 2024-04-26 9:44AM EDT | 2024-12-20 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 1 | 713 | 35.55% |
| AAPL250117P00095000 | 2024-04-26 11:57AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 80 | 5,589 | 34.13% |
| AAPL250321P00095000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 0.49 | 0.42 | 0.49 | 0.00 | - | 82 | 68 | 32.81% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 0.90 | 0.69 | 0.78 | 0.00 | - | 1 | 889 | 31.65% |
| AAPL250919P00095000 | 2024-04-23 11:53AM EDT | 2025-09-19 | 1.11 | 0.92 | 1.07 | 0.00 | - | 5 | 48 | 30.60% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 1.27 | 1.41 | 0.00 | - | 10 | 1,110 | 29.96% |
| AAPL260116P00095000 | 2024-04-22 10:38AM EDT | 2026-01-16 | 1.73 | 1.31 | 1.49 | 0.00 | - | 4 | 2,067 | 29.66% |
| AAPL260618P00095000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 2.20 | 1.89 | 2.00 | 0.00 | - | 1 | 135 | 28.57% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 2.11 | 2.54 | 0.00 | - | 2 | 515 | 27.37% |
© 2024 Yahoo. Todos los derechos reservados.