Mercados españoles abiertos en 3 hrs 30 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.709,02 -11,45 (-0,03%) Dólar/Euro
1,0742 0,0000 (-0,00%) Petróleo Brent
82,38 -0,37 (-0,45%) Bitcoin EUR
62.110,68 -770,18 (-1,22%)
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:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241018C00060000 | 2024-05-29 9:41AM EDT | 60.00 | 132.39 | 154.80 | 155.70 | 0.00 | - | 1 | 2 | 118.16% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 114.03 | 124.65 | 126.95 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 85.00 | 101.01 | 113.25 | 113.85 | 0.00 | - | 16 | 16 | 0.00% |
| AAPL241018C00090000 | 2024-06-11 11:48AM EDT | 90.00 | 116.15 | 124.70 | 126.30 | 0.00 | - | 1 | 9 | 86.40% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 95.75 | 98.30 | 0.00 | - | - | 6 | 0.00% |
| AAPL241018C00100000 | 2024-06-12 12:18PM EDT | 100.00 | 118.95 | 115.70 | 117.20 | 0.00 | - | 1 | 38 | 86.83% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 105.00 | 87.49 | 110.80 | 112.40 | 0.00 | - | 25 | 12 | 83.28% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 110.00 | 74.92 | 86.30 | 87.90 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241018C00115000 | 2024-06-05 10:36AM EDT | 115.00 | 82.98 | 100.95 | 101.85 | 0.00 | - | 1 | 34 | 72.61% |
| AAPL241018C00120000 | 2024-06-13 11:54AM EDT | 120.00 | 96.09 | 95.35 | 96.95 | +28.98 | +43.18% | 1 | 115 | 66.44% |
| AAPL241018C00125000 | 2024-06-05 10:01AM EDT | 125.00 | 73.35 | 90.35 | 92.85 | 0.00 | - | 10 | 144 | 65.78% |
| AAPL241018C00130000 | 2024-06-11 2:41PM EDT | 130.00 | 78.39 | 86.35 | 87.15 | 0.00 | - | 7 | 509 | 62.81% |
| AAPL241018C00135000 | 2024-06-03 11:22AM EDT | 135.00 | 61.95 | 80.65 | 82.30 | 0.00 | - | 8 | 58 | 57.20% |
| AAPL241018C00140000 | 2024-06-12 2:32PM EDT | 140.00 | 81.40 | 76.60 | 78.15 | 0.00 | - | 5 | 180 | 58.66% |
| AAPL241018C00145000 | 2024-06-12 10:11AM EDT | 145.00 | 73.25 | 71.75 | 73.35 | 0.00 | - | 1 | 120 | 55.74% |
| AAPL241018C00150000 | 2024-06-11 3:15PM EDT | 150.00 | 57.87 | 66.15 | 68.40 | 0.00 | - | 29 | 300 | 50.68% |
| AAPL241018C00155000 | 2024-06-13 2:46PM EDT | 155.00 | 61.64 | 62.05 | 62.90 | -0.91 | -1.45% | 4 | 391 | 49.89% |
| AAPL241018C00160000 | 2024-06-12 3:19PM EDT | 160.00 | 63.10 | 57.00 | 58.05 | 0.00 | - | 32 | 231 | 46.86% |
| AAPL241018C00165000 | 2024-06-13 2:59PM EDT | 165.00 | 52.69 | 52.35 | 53.25 | -2.60 | -4.70% | 39 | 637 | 44.03% |
| AAPL241018C00170000 | 2024-06-13 2:19PM EDT | 170.00 | 46.92 | 47.80 | 48.35 | -1.23 | -2.55% | 346 | 1,942 | 40.82% |
| AAPL241018C00175000 | 2024-06-13 3:53PM EDT | 175.00 | 43.60 | 43.15 | 43.65 | +0.64 | +1.49% | 31 | 2,558 | 38.28% |
| AAPL241018C00180000 | 2024-06-13 3:05PM EDT | 180.00 | 38.63 | 38.65 | 39.00 | -0.17 | -0.44% | 134 | 4,158 | 35.80% |
| AAPL241018C00185000 | 2024-06-13 3:58PM EDT | 185.00 | 35.00 | 34.30 | 34.55 | +1.40 | +4.17% | 297 | 3,058 | 33.77% |
| AAPL241018C00190000 | 2024-06-13 3:12PM EDT | 190.00 | 29.52 | 30.05 | 30.20 | +0.34 | +1.17% | 130 | 6,212 | 31.78% |
| AAPL241018C00195000 | 2024-06-13 3:51PM EDT | 195.00 | 26.01 | 25.95 | 26.10 | +1.01 | +4.04% | 142 | 3,278 | 30.15% |
| AAPL241018C00200000 | 2024-06-13 3:59PM EDT | 200.00 | 22.45 | 22.00 | 22.25 | +1.15 | +5.40% | 479 | 7,864 | 28.74% |
| AAPL241018C00205000 | 2024-06-13 3:47PM EDT | 205.00 | 18.58 | 18.50 | 18.65 | +0.55 | +3.05% | 361 | 7,256 | 27.45% |
| AAPL241018C00210000 | 2024-06-13 3:59PM EDT | 210.00 | 15.30 | 15.15 | 15.40 | +0.80 | +5.52% | 645 | 6,927 | 26.41% |
| AAPL241018C00215000 | 2024-06-13 3:59PM EDT | 215.00 | 12.80 | 12.30 | 12.50 | +1.09 | +9.31% | 510 | 9,553 | 25.51% |
| AAPL241018C00220000 | 2024-06-13 3:57PM EDT | 220.00 | 10.15 | 9.75 | 9.95 | +0.79 | +8.44% | 895 | 38,473 | 24.72% |
| AAPL241018C00225000 | 2024-06-13 3:57PM EDT | 225.00 | 7.95 | 7.65 | 7.80 | +0.60 | +8.16% | 726 | 4,582 | 24.10% |
| AAPL241018C00230000 | 2024-06-13 3:55PM EDT | 230.00 | 6.10 | 5.85 | 6.00 | +0.50 | +8.93% | 1,840 | 12,323 | 23.57% |
| AAPL241018C00235000 | 2024-06-13 3:59PM EDT | 235.00 | 4.65 | 4.50 | 4.60 | +0.30 | +6.90% | 1,970 | 15,459 | 23.28% |
| AAPL241018C00240000 | 2024-06-13 3:50PM EDT | 240.00 | 3.43 | 3.40 | 3.50 | +0.14 | +4.26% | 751 | 2,411 | 23.11% |
| AAPL241018C00245000 | 2024-06-13 3:15PM EDT | 245.00 | 2.42 | 2.52 | 2.66 | -0.07 | -2.81% | 341 | 802 | 23.05% |
| AAPL241018C00250000 | 2024-06-13 3:59PM EDT | 250.00 | 2.04 | 1.97 | 2.02 | +0.12 | +6.25% | 889 | 1,931 | 23.08% |
| AAPL241018C00255000 | 2024-06-13 3:25PM EDT | 255.00 | 1.50 | 1.52 | 1.59 | -0.02 | -1.32% | 557 | 904 | 23.40% |
| AAPL241018C00260000 | 2024-06-13 3:56PM EDT | 260.00 | 1.25 | 1.21 | 1.24 | +0.09 | +7.76% | 269 | 1,718 | 23.66% |
| AAPL241018C00265000 | 2024-06-13 1:33PM EDT | 265.00 | 0.90 | 0.95 | 1.02 | -0.04 | -4.26% | 55 | 806 | 24.21% |
| AAPL241018C00270000 | 2024-06-13 9:54AM EDT | 270.00 | 1.02 | 0.79 | 0.83 | -0.31 | -23.31% | 42 | 519 | 24.66% |
| AAPL241018C00275000 | 2024-06-13 3:47PM EDT | 275.00 | 0.70 | 0.66 | 0.69 | +0.06 | +9.38% | 42 | 1,530 | 25.18% |
| AAPL241018C00280000 | 2024-06-13 3:18PM EDT | 280.00 | 0.56 | 0.55 | 0.59 | +0.01 | +1.82% | 38 | 1,644 | 25.81% |
| AAPL241018C00285000 | 2024-06-12 3:38PM EDT | 285.00 | 0.59 | 0.46 | 0.51 | 0.00 | - | 158 | 1,087 | 26.44% |
| AAPL241018C00290000 | 2024-06-13 1:00PM EDT | 290.00 | 0.39 | 0.40 | 0.45 | -0.07 | -15.22% | 6 | 352 | 27.14% |
| AAPL241018C00295000 | 2024-06-12 2:32PM EDT | 295.00 | 0.57 | 0.36 | 0.39 | 0.00 | - | 359 | 566 | 27.71% |
| AAPL241018C00300000 | 2024-06-13 2:08PM EDT | 300.00 | 0.29 | 0.30 | 0.37 | -0.08 | -21.62% | 59 | 1,036 | 28.64% |
| AAPL241018C00310000 | 2024-06-13 3:41PM EDT | 310.00 | 0.26 | 0.23 | 0.31 | -0.02 | -7.14% | 10 | 658 | 30.08% |
| AAPL241018C00320000 | 2024-06-13 3:09PM EDT | 320.00 | 0.21 | 0.18 | 0.26 | -0.02 | -8.70% | 2 | 188 | 31.40% |
| AAPL241018C00330000 | 2024-06-13 1:37PM EDT | 330.00 | 0.18 | 0.14 | 0.21 | -0.09 | -33.33% | 36 | 493 | 32.42% |
| AAPL241018C00340000 | 2024-06-13 1:47PM EDT | 340.00 | 0.14 | 0.11 | 0.18 | -0.09 | -39.13% | 231 | 331 | 33.64% |
| AAPL241018C00350000 | 2024-06-13 11:05AM EDT | 350.00 | 0.10 | 0.08 | 0.16 | -0.04 | -28.57% | 2 | 364 | 34.91% |
| AAPL241018C00360000 | 2024-06-13 10:09AM EDT | 360.00 | 0.12 | 0.07 | 0.12 | -0.02 | -14.29% | 2 | 1,533 | 35.35% |
| AAPL241018C00370000 | 2024-06-13 2:26PM EDT | 370.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 9 | 1,323 | 36.23% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 121.88% |
| AAPL241018P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 121.88% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 81.25% |
| AAPL241018P00060000 | 2024-05-09 11:56AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 158 | 72.66% |
| AAPL241018P00065000 | 2024-06-07 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 45 | 177 | 74.22% |
| AAPL241018P00070000 | 2024-06-07 9:30AM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 229 | 65.23% |
| AAPL241018P00075000 | 2024-06-06 12:57PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 300 | 60.16% |
| AAPL241018P00080000 | 2024-06-07 10:01AM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 143 | 60.55% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 109 | 54.30% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 88 | 52.15% |
| AAPL241018P00095000 | 2024-06-13 10:53AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 51.56% |
| AAPL241018P00100000 | 2024-06-13 2:59PM EDT | 100.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 465 | 48.63% |
| AAPL241018P00105000 | 2024-06-12 10:20AM EDT | 105.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 168 | 46.48% |
| AAPL241018P00110000 | 2024-06-11 11:01AM EDT | 110.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 800 | 43.75% |
| AAPL241018P00115000 | 2024-06-12 11:56AM EDT | 115.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 16 | 185 | 42.38% |
| AAPL241018P00120000 | 2024-06-12 12:16PM EDT | 120.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 10 | 363 | 39.65% |
| AAPL241018P00125000 | 2024-06-13 2:59PM EDT | 125.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 5 | 3,059 | 37.60% |
| AAPL241018P00130000 | 2024-06-13 10:19AM EDT | 130.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 2 | 2,700 | 35.94% |
| AAPL241018P00135000 | 2024-06-12 12:37PM EDT | 135.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 49 | 3,692 | 34.23% |
| AAPL241018P00140000 | 2024-06-13 12:19PM EDT | 140.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 1 | 4,641 | 32.72% |
| AAPL241018P00145000 | 2024-06-13 3:43PM EDT | 145.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 3 | 6,067 | 31.06% |
| AAPL241018P00150000 | 2024-06-13 3:43PM EDT | 150.00 | 0.22 | 0.18 | 0.23 | -0.01 | -4.35% | 38 | 4,389 | 29.47% |
| AAPL241018P00155000 | 2024-06-13 3:44PM EDT | 155.00 | 0.27 | 0.25 | 0.31 | +0.02 | +8.00% | 59 | 3,656 | 28.42% |
| AAPL241018P00160000 | 2024-06-13 1:47PM EDT | 160.00 | 0.35 | 0.34 | 0.40 | -0.03 | -7.89% | 27 | 3,277 | 27.17% |
| AAPL241018P00165000 | 2024-06-13 3:32PM EDT | 165.00 | 0.48 | 0.47 | 0.54 | +0.04 | +9.09% | 25 | 4,322 | 26.17% |
| AAPL241018P00170000 | 2024-06-13 3:59PM EDT | 170.00 | 0.68 | 0.66 | 0.70 | +0.03 | +4.62% | 259 | 10,120 | 24.98% |
| AAPL241018P00175000 | 2024-06-13 3:56PM EDT | 175.00 | 0.91 | 0.89 | 0.94 | 0.00 | - | 130 | 7,293 | 24.00% |
| AAPL241018P00180000 | 2024-06-13 3:28PM EDT | 180.00 | 1.18 | 1.22 | 1.27 | +0.01 | +0.85% | 139 | 3,318 | 23.08% |
| AAPL241018P00185000 | 2024-06-13 3:25PM EDT | 185.00 | 1.63 | 1.67 | 1.75 | -0.08 | -4.68% | 30 | 2,429 | 22.35% |
| AAPL241018P00190000 | 2024-06-13 3:56PM EDT | 190.00 | 2.31 | 2.31 | 2.39 | +0.05 | +2.21% | 286 | 3,166 | 21.63% |
| AAPL241018P00195000 | 2024-06-13 3:55PM EDT | 195.00 | 3.13 | 3.10 | 3.25 | -0.12 | -3.69% | 264 | 2,614 | 20.97% |
| AAPL241018P00200000 | 2024-06-13 3:56PM EDT | 200.00 | 4.20 | 4.20 | 4.35 | -0.15 | -3.45% | 169 | 3,525 | 20.29% |
| AAPL241018P00205000 | 2024-06-13 3:46PM EDT | 205.00 | 5.68 | 5.55 | 5.75 | -0.14 | -2.41% | 459 | 950 | 19.64% |
| AAPL241018P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 7.20 | 7.30 | 7.45 | -0.33 | -4.38% | 363 | 668 | 18.89% |
| AAPL241018P00215000 | 2024-06-13 3:52PM EDT | 215.00 | 9.40 | 9.40 | 9.60 | -0.45 | -4.57% | 138 | 467 | 18.26% |
| AAPL241018P00220000 | 2024-06-13 3:58PM EDT | 220.00 | 11.85 | 11.95 | 12.15 | -0.47 | -3.81% | 142 | 1,555 | 17.59% |
| AAPL241018P00225000 | 2024-06-13 3:55PM EDT | 225.00 | 14.80 | 14.80 | 15.35 | -0.10 | -0.67% | 180 | 405 | 17.36% |
| AAPL241018P00230000 | 2024-06-13 3:39PM EDT | 230.00 | 18.35 | 18.10 | 18.75 | -0.15 | -0.81% | 61 | 24 | 16.65% |
| AAPL241018P00240000 | 2024-06-12 3:45PM EDT | 240.00 | 26.60 | 26.05 | 27.40 | +26.60 | - | - | 1 | 17.65% |
| AAPL241018P00245000 | 2024-06-12 3:54PM EDT | 245.00 | 31.85 | 30.45 | 32.00 | +31.85 | - | - | 82 | 18.21% |
| AAPL241018P00250000 | 2024-06-13 12:51PM EDT | 250.00 | 37.58 | 35.30 | 36.70 | +3.58 | +10.53% | 2 | 2 | 18.76% |
| AAPL241018P00255000 | 2024-05-29 2:24PM EDT | 255.00 | 63.59 | 40.25 | 41.30 | 0.00 | - | - | 0 | 18.18% |
| AAPL241018P00260000 | 2024-06-13 11:03AM EDT | 260.00 | 47.58 | 45.25 | 46.85 | +3.38 | +7.65% | 18 | 0 | 22.97% |
| AAPL241018P00300000 | 2024-06-13 3:40PM EDT | 300.00 | 85.87 | 85.25 | 86.35 | -0.13 | -0.15% | 2 | 1 | 31.06% |
| AAPL241018P00310000 | 2024-06-13 3:40PM EDT | 310.00 | 95.89 | 95.25 | 96.35 | 0.00 | - | 1 | 0 | 33.45% |
© 2024 Yahoo. Todos los derechos reservados.