Mercados españoles cerrados
S&P 500
5.430,93 +9,90 (+0,18%) Nasdaq
17.666,36 +57,92 (+0,33%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0742 -0,0072 (-0,67%) Petróleo Brent
82,57 -0,03 (-0,04%) Bitcoin EUR
62.231,76 -1.934,40 (-3,01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00105000 | 2024-06-12 3:43PM EDT | 105.00 | 110.11 | 108.20 | 108.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240628C00110000 | 2024-06-12 3:43PM EDT | 110.00 | 105.15 | 103.25 | 103.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00130000 | 2024-06-11 11:59AM EDT | 130.00 | 74.82 | 83.30 | 83.90 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240628C00140000 | 2024-06-12 10:05AM EDT | 140.00 | 74.10 | 73.25 | 74.15 | 0.00 | - | 1 | 6 | 96.09% |
| AAPL240628C00145000 | 2024-06-12 3:26PM EDT | 145.00 | 73.30 | 68.35 | 68.95 | 0.00 | - | 2 | 0 | 66.41% |
| AAPL240628C00150000 | 2024-06-13 12:22PM EDT | 150.00 | 62.17 | 63.35 | 64.05 | -6.21 | -9.08% | 1 | 2 | 75.39% |
| AAPL240628C00155000 | 2024-06-04 11:17AM EDT | 155.00 | 61.48 | 58.40 | 58.90 | +21.70 | +54.55% | 1 | 0 | 0.00% |
| AAPL240628C00160000 | 2024-06-11 10:07AM EDT | 160.00 | 39.57 | 53.25 | 53.90 | 0.00 | - | 2 | 13 | 0.00% |
| AAPL240628C00165000 | 2024-06-12 3:47PM EDT | 165.00 | 49.70 | 48.45 | 49.05 | 0.00 | - | 4 | 51 | 57.13% |
| AAPL240628C00170000 | 2024-06-12 2:44PM EDT | 170.00 | 45.38 | 43.40 | 44.05 | -4.66 | -9.31% | 1 | 200 | 51.37% |
| AAPL240628C00175000 | 2024-06-13 12:20PM EDT | 175.00 | 37.61 | 38.65 | 39.20 | -5.42 | -12.60% | 35 | 87 | 52.05% |
| AAPL240628C00180000 | 2024-06-13 1:58PM EDT | 180.00 | 33.25 | 33.55 | 33.95 | -1.45 | -4.18% | 53 | 831 | 31.64% |
| AAPL240628C00185000 | 2024-06-13 1:56PM EDT | 185.00 | 28.16 | 28.60 | 28.80 | -1.87 | -6.23% | 64 | 1,623 | 0.00% |
| AAPL240628C00190000 | 2024-06-13 2:39PM EDT | 190.00 | 23.80 | 23.65 | 23.90 | -3.85 | -13.92% | 61 | 3,255 | 0.00% |
| AAPL240628C00195000 | 2024-06-13 2:12PM EDT | 195.00 | 18.65 | 18.75 | 19.10 | -0.35 | -1.84% | 223 | 4,464 | 25.15% |
| AAPL240628C00200000 | 2024-06-13 2:35PM EDT | 200.00 | 14.40 | 14.00 | 14.25 | -0.05 | -0.35% | 691 | 8,347 | 22.24% |
| AAPL240628C00205000 | 2024-06-13 2:37PM EDT | 205.00 | 9.96 | 9.70 | 9.85 | -0.17 | -1.68% | 958 | 8,613 | 21.96% |
| AAPL240628C00210000 | 2024-06-13 2:39PM EDT | 210.00 | 6.10 | 6.05 | 6.15 | -0.60 | -8.85% | 1,677 | 15,837 | 21.86% |
| AAPL240628C00215000 | 2024-06-13 2:39PM EDT | 215.00 | 3.34 | 3.30 | 3.40 | -0.41 | -10.76% | 4,553 | 7,343 | 21.84% |
| AAPL240628C00220000 | 2024-06-13 2:40PM EDT | 220.00 | 1.70 | 1.63 | 1.68 | -0.35 | -17.07% | 9,060 | 10,819 | 22.10% |
| AAPL240628C00225000 | 2024-06-13 2:39PM EDT | 225.00 | 0.82 | 0.81 | 0.85 | -0.28 | -25.45% | 4,475 | 18,516 | 23.44% |
| AAPL240628C00230000 | 2024-06-13 2:37PM EDT | 230.00 | 0.45 | 0.45 | 0.47 | -0.18 | -28.57% | 11,037 | 11,156 | 25.39% |
| AAPL240628C00235000 | 2024-06-13 2:38PM EDT | 235.00 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 3,052 | 3,147 | 27.74% |
| AAPL240628C00240000 | 2024-06-13 2:35PM EDT | 240.00 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 2,034 | 2,683 | 30.86% |
| AAPL240628C00245000 | 2024-06-13 2:35PM EDT | 245.00 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 2,183 | 1,405 | 33.74% |
| AAPL240628C00250000 | 2024-06-13 2:35PM EDT | 250.00 | 0.13 | 0.12 | 0.13 | -0.05 | -29.41% | 1,391 | 1,786 | 36.33% |
| AAPL240628C00255000 | 2024-06-13 2:24PM EDT | 255.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,050 | 1,278 | 38.67% |
| AAPL240628C00260000 | 2024-06-13 2:25PM EDT | 260.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,812 | 5,296 | 41.02% |
| AAPL240628C00265000 | 2024-06-13 2:12PM EDT | 265.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 753 | 1,318 | 43.56% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00100000 | 2024-06-07 2:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AAPL240628P00110000 | 2024-06-11 10:05AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 96.88% |
| AAPL240628P00130000 | 2024-06-04 12:31PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 78.91% |
| AAPL240628P00135000 | 2024-06-10 3:25PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 73.44% |
| AAPL240628P00140000 | 2024-06-13 10:35AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,416 | 67.97% |
| AAPL240628P00145000 | 2024-06-13 2:26PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 302 | 64.84% |
| AAPL240628P00150000 | 2024-06-13 1:16PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 2,425 | 61.72% |
| AAPL240628P00155000 | 2024-06-12 1:54PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 157 | 2,667 | 56.25% |
| AAPL240628P00160000 | 2024-06-13 9:46AM EDT | 160.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 4,343 | 52.34% |
| AAPL240628P00165000 | 2024-06-13 1:13PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 30 | 1,704 | 48.05% |
| AAPL240628P00170000 | 2024-06-13 2:20PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11 | 1,525 | 44.53% |
| AAPL240628P00175000 | 2024-06-13 2:37PM EDT | 175.00 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 130 | 2,359 | 41.60% |
| AAPL240628P00180000 | 2024-06-13 2:19PM EDT | 180.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 147 | 3,183 | 37.79% |
| AAPL240628P00185000 | 2024-06-13 2:25PM EDT | 185.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 536 | 7,760 | 33.59% |
| AAPL240628P00190000 | 2024-06-13 2:39PM EDT | 190.00 | 0.15 | 0.14 | 0.15 | -0.13 | -48.15% | 1,388 | 8,781 | 30.18% |
| AAPL240628P00195000 | 2024-06-13 2:38PM EDT | 195.00 | 0.24 | 0.22 | 0.24 | -0.16 | -41.03% | 1,366 | 5,601 | 26.91% |
| AAPL240628P00200000 | 2024-06-13 2:39PM EDT | 200.00 | 0.48 | 0.47 | 0.48 | -0.22 | -31.43% | 4,789 | 9,069 | 24.63% |
| AAPL240628P00205000 | 2024-06-13 2:40PM EDT | 205.00 | 1.08 | 1.07 | 1.10 | -0.33 | -23.74% | 2,216 | 3,123 | 23.51% |
| AAPL240628P00210000 | 2024-06-13 2:40PM EDT | 210.00 | 2.38 | 2.38 | 2.43 | -0.42 | -15.33% | 4,096 | 3,053 | 23.16% |
| AAPL240628P00215000 | 2024-06-13 2:32PM EDT | 215.00 | 4.62 | 4.65 | 4.75 | -0.43 | -8.51% | 1,834 | 4,543 | 23.41% |
| AAPL240628P00220000 | 2024-06-13 2:22PM EDT | 220.00 | 7.87 | 8.00 | 8.20 | -0.58 | -6.86% | 407 | 3,856 | 25.03% |
| AAPL240628P00225000 | 2024-06-13 2:19PM EDT | 225.00 | 12.15 | 12.15 | 12.30 | -0.15 | -1.22% | 90 | 153 | 26.73% |
| AAPL240628P00230000 | 2024-06-13 1:20PM EDT | 230.00 | 17.25 | 16.85 | 17.10 | +0.96 | +5.89% | 9 | 105 | 31.74% |
| AAPL240628P00235000 | 2024-06-13 10:58AM EDT | 235.00 | 21.75 | 21.75 | 22.00 | +1.40 | +6.88% | 1 | 11 | 36.79% |
| AAPL240628P00245000 | 2024-06-13 10:59AM EDT | 245.00 | 31.95 | 31.30 | 32.10 | +3.45 | +12.11% | 1 | 1 | 49.15% |
| AAPL240628P00250000 | 2024-06-13 9:52AM EDT | 250.00 | 34.97 | 36.50 | 37.10 | -22.13 | -38.76% | 3 | 0 | 50.05% |
| AAPL240628P00255000 | 2024-06-12 11:40AM EDT | 255.00 | 38.35 | 41.40 | 42.05 | 0.00 | - | 4 | 0 | 53.52% |
© 2024 Yahoo. Todos los derechos reservados.