Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.303,18 -721,06 (-1,14%)
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 comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-05-24 2:24PM EDT | 50.00 | 144.80 | 142.50 | 147.50 | 0.00 | - | 31 | 230 | 74.37% |
| AAPL251219C00055000 | 2024-05-14 9:47AM EDT | 55.00 | 135.48 | 138.00 | 143.00 | 0.00 | - | 23 | 136 | 72.30% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 113.55 | 115.50 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 127.15 | 130.40 | 0.00 | - | 16 | 337 | 53.16% |
| AAPL251219C00070000 | 2024-05-09 3:37PM EDT | 70.00 | 118.77 | 124.00 | 129.00 | 0.00 | - | 180 | 868 | 63.83% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 75.00 | 114.32 | 119.50 | 124.50 | 0.00 | - | 61 | 353 | 61.90% |
| AAPL251219C00080000 | 2024-05-29 9:43AM EDT | 80.00 | 116.58 | 115.00 | 120.00 | 0.00 | - | 1 | 361 | 59.96% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 85.00 | 92.10 | 110.60 | 113.85 | 0.00 | - | 50 | 309 | 55.49% |
| AAPL251219C00090000 | 2024-05-31 10:07AM EDT | 90.00 | 108.30 | 106.00 | 111.00 | -0.03 | -0.03% | 2 | 221 | 56.09% |
| AAPL251219C00095000 | 2024-05-09 2:41PM EDT | 95.00 | 96.05 | 101.50 | 106.50 | 0.00 | - | 10 | 59 | 54.18% |
| AAPL251219C00100000 | 2024-05-31 3:05PM EDT | 100.00 | 98.00 | 97.65 | 102.00 | -0.49 | -0.50% | 11 | 1,507 | 53.10% |
| AAPL251219C00105000 | 2024-05-29 11:10AM EDT | 105.00 | 94.66 | 92.50 | 97.50 | 0.00 | - | 1 | 174 | 50.41% |
| AAPL251219C00110000 | 2024-05-31 12:12PM EDT | 110.00 | 88.97 | 88.50 | 93.00 | +1.46 | +1.67% | 28 | 625 | 53.88% |
| AAPL251219C00115000 | 2024-05-31 9:30AM EDT | 115.00 | 85.35 | 84.00 | 89.00 | -0.81 | -0.94% | 7 | 327 | 52.71% |
| AAPL251219C00120000 | 2024-05-31 9:30AM EDT | 120.00 | 81.01 | 79.50 | 84.50 | -0.03 | -0.04% | 11 | 590 | 50.55% |
| AAPL251219C00125000 | 2024-05-30 3:36PM EDT | 125.00 | 77.00 | 77.15 | 79.70 | 0.00 | - | 10 | 519 | 47.90% |
| AAPL251219C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 70.95 | 72.10 | 75.50 | 0.00 | - | 5 | 485 | 46.34% |
| AAPL251219C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 69.45 | 67.80 | 72.00 | +0.80 | +1.17% | 3 | 1,226 | 45.86% |
| AAPL251219C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 65.45 | 63.00 | 68.00 | +0.85 | +1.32% | 2 | 1,564 | 44.50% |
| AAPL251219C00145000 | 2024-05-31 3:40PM EDT | 145.00 | 60.50 | 60.10 | 63.30 | -0.36 | -0.59% | 13 | 647 | 42.09% |
| AAPL251219C00150000 | 2024-05-31 1:41PM EDT | 150.00 | 57.20 | 56.85 | 58.10 | +0.15 | +0.26% | 15 | 2,503 | 39.02% |
| AAPL251219C00155000 | 2024-05-31 3:41PM EDT | 155.00 | 53.00 | 52.40 | 54.90 | +0.15 | +0.28% | 1 | 715 | 38.71% |
| AAPL251219C00160000 | 2024-05-30 9:30AM EDT | 160.00 | 48.95 | 49.35 | 51.50 | -0.42 | -0.85% | 3 | 1,504 | 38.00% |
| AAPL251219C00165000 | 2024-05-30 11:26AM EDT | 165.00 | 46.08 | 46.10 | 47.25 | 0.00 | - | 1 | 2,703 | 36.14% |
| AAPL251219C00170000 | 2024-05-30 11:10AM EDT | 170.00 | 42.70 | 41.75 | 44.10 | 0.00 | - | 8 | 6,106 | 35.56% |
| AAPL251219C00175000 | 2024-05-30 3:32PM EDT | 175.00 | 40.40 | 39.30 | 40.95 | 0.00 | - | 7 | 2,034 | 34.87% |
| AAPL251219C00180000 | 2024-05-30 2:41PM EDT | 180.00 | 36.35 | 35.85 | 37.20 | +0.15 | +0.41% | 1 | 8,594 | 33.39% |
| AAPL251219C00185000 | 2024-05-31 11:33AM EDT | 185.00 | 32.10 | 32.40 | 35.15 | -1.40 | -4.18% | 2 | 3,046 | 33.71% |
| AAPL251219C00190000 | 2024-05-31 3:24PM EDT | 190.00 | 29.90 | 29.90 | 31.40 | -0.46 | -1.52% | 10 | 2,895 | 32.04% |
| AAPL251219C00195000 | 2024-05-31 12:46PM EDT | 195.00 | 27.15 | 27.20 | 28.50 | -0.70 | -2.51% | 2 | 2,106 | 31.19% |
| AAPL251219C00200000 | 2024-05-31 12:37PM EDT | 200.00 | 24.03 | 24.90 | 26.00 | -0.96 | -3.84% | 13 | 6,803 | 30.65% |
| AAPL251219C00205000 | 2024-05-30 11:16AM EDT | 205.00 | 22.77 | 22.55 | 23.75 | 0.00 | - | 1 | 1,136 | 30.24% |
| AAPL251219C00210000 | 2024-05-29 10:51AM EDT | 210.00 | 20.00 | 18.85 | 22.15 | -1.00 | -4.76% | 8 | 4,591 | 30.39% |
| AAPL251219C00215000 | 2024-05-30 1:04PM EDT | 215.00 | 18.26 | 17.25 | 19.15 | -0.24 | -1.30% | 4 | 6,138 | 28.94% |
| AAPL251219C00220000 | 2024-05-31 3:12PM EDT | 220.00 | 16.05 | 16.30 | 17.05 | -0.45 | -2.73% | 18 | 2,659 | 28.30% |
| AAPL251219C00225000 | 2024-05-31 10:49AM EDT | 225.00 | 14.45 | 14.50 | 15.40 | -0.35 | -2.36% | 1 | 1,345 | 28.02% |
| AAPL251219C00230000 | 2024-05-29 2:44PM EDT | 230.00 | 12.92 | 12.90 | 13.80 | 0.00 | - | 52 | 2,298 | 27.66% |
| AAPL251219C00235000 | 2024-05-28 2:54PM EDT | 235.00 | 10.80 | 11.40 | 12.00 | 0.00 | - | 72 | 1,088 | 26.95% |
| AAPL251219C00240000 | 2024-05-30 10:40AM EDT | 240.00 | 10.10 | 9.70 | 10.80 | 0.00 | - | 2 | 1,389 | 26.79% |
| AAPL251219C00245000 | 2024-05-30 11:07AM EDT | 245.00 | 9.10 | 9.00 | 9.90 | 0.00 | - | 10 | 479 | 26.87% |
| AAPL251219C00250000 | 2024-05-29 2:44PM EDT | 250.00 | 7.84 | 7.90 | 8.35 | 0.00 | - | 1 | 5,445 | 26.03% |
| AAPL251219C00260000 | 2024-05-24 10:42AM EDT | 260.00 | 5.44 | 6.05 | 6.55 | 0.00 | - | 2 | 790 | 25.63% |
| AAPL251219C00270000 | 2024-05-31 9:41AM EDT | 270.00 | 4.60 | 4.45 | 5.05 | -0.20 | -4.17% | 2 | 1,069 | 25.19% |
| AAPL251219C00280000 | 2024-05-29 3:38PM EDT | 280.00 | 4.05 | 3.35 | 3.85 | 0.00 | - | 8 | 1,574 | 24.78% |
| AAPL251219C00290000 | 2024-05-31 10:00AM EDT | 290.00 | 2.86 | 2.65 | 3.25 | +0.02 | +0.70% | 54 | 6,464 | 25.12% |
| AAPL251219C00300000 | 2024-05-31 10:42AM EDT | 300.00 | 2.24 | 2.11 | 2.36 | +0.05 | +2.28% | 1 | 5,776 | 24.52% |
| AAPL251219C00310000 | 2024-05-31 3:37PM EDT | 310.00 | 1.70 | 1.63 | 2.05 | -0.02 | -1.16% | 426 | 5,031 | 25.00% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-05-31 2:50PM EDT | 50.00 | 0.08 | 0.05 | 0.00 | +0.01 | +14.29% | 10 | 2,423 | 25.00% |
| AAPL251219P00055000 | 2024-05-21 10:03AM EDT | 55.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 293 | 45.51% |
| AAPL251219P00060000 | 2024-05-29 1:53PM EDT | 60.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | 10 | 375 | 43.12% |
| AAPL251219P00065000 | 2024-05-15 10:47AM EDT | 65.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 457 | 39.28% |
| AAPL251219P00070000 | 2024-05-29 11:23AM EDT | 70.00 | 0.28 | 0.13 | 0.37 | 0.00 | - | 1 | 788 | 38.87% |
| AAPL251219P00075000 | 2024-05-17 9:35AM EDT | 75.00 | 0.25 | 0.25 | 0.42 | 0.00 | - | 1 | 1,682 | 37.11% |
| AAPL251219P00080000 | 2024-05-17 9:35AM EDT | 80.00 | 0.30 | 0.21 | 0.41 | 0.00 | - | 1 | 1,226 | 34.64% |
| AAPL251219P00085000 | 2024-05-17 1:05PM EDT | 85.00 | 0.46 | 0.30 | 0.57 | 0.00 | - | 1 | 1,293 | 34.20% |
| AAPL251219P00090000 | 2024-05-16 10:50AM EDT | 90.00 | 0.50 | 0.40 | 0.62 | 0.00 | - | 20 | 2,912 | 32.50% |
| AAPL251219P00095000 | 2024-05-09 2:14PM EDT | 95.00 | 0.76 | 0.45 | 0.76 | 0.00 | - | 9 | 1,110 | 31.54% |
| AAPL251219P00100000 | 2024-05-29 1:33PM EDT | 100.00 | 0.86 | 0.70 | 0.91 | 0.00 | - | 2 | 804 | 30.53% |
| AAPL251219P00105000 | 2024-05-28 12:05PM EDT | 105.00 | 1.03 | 0.76 | 1.16 | 0.00 | - | 1 | 222 | 29.96% |
| AAPL251219P00110000 | 2024-05-30 3:38PM EDT | 110.00 | 1.15 | 0.99 | 1.42 | 0.00 | - | 1 | 720 | 29.22% |
| AAPL251219P00115000 | 2024-05-31 12:50PM EDT | 115.00 | 1.55 | 1.28 | 1.69 | +0.03 | +1.97% | 2 | 857 | 28.36% |
| AAPL251219P00120000 | 2024-05-28 3:40PM EDT | 120.00 | 1.90 | 1.61 | 2.06 | 0.00 | - | 12 | 4,310 | 27.73% |
| AAPL251219P00125000 | 2024-05-30 1:13PM EDT | 125.00 | 2.15 | 1.99 | 2.51 | 0.00 | - | 3 | 1,649 | 27.16% |
| AAPL251219P00130000 | 2024-05-28 2:25PM EDT | 130.00 | 2.80 | 2.50 | 2.81 | 0.00 | - | 1 | 2,763 | 26.02% |
| AAPL251219P00135000 | 2024-05-30 1:00PM EDT | 135.00 | 3.10 | 2.81 | 3.20 | 0.00 | - | 1 | 971 | 25.03% |
| AAPL251219P00140000 | 2024-05-28 12:01PM EDT | 140.00 | 3.85 | 3.50 | 3.75 | +0.16 | +4.34% | 6 | 4,154 | 24.30% |
| AAPL251219P00145000 | 2024-05-30 3:51PM EDT | 145.00 | 4.52 | 4.10 | 4.50 | 0.00 | - | 4 | 1,368 | 23.82% |
| AAPL251219P00150000 | 2024-05-30 10:41AM EDT | 150.00 | 4.95 | 4.65 | 5.35 | -0.33 | -6.25% | 2 | 4,290 | 23.32% |
| AAPL251219P00155000 | 2024-05-31 1:58PM EDT | 155.00 | 5.85 | 5.35 | 6.10 | -0.15 | -2.50% | 219 | 1,556 | 22.48% |
| AAPL251219P00160000 | 2024-05-31 1:59PM EDT | 160.00 | 7.20 | 6.40 | 7.10 | +0.10 | +1.41% | 301 | 7,624 | 21.88% |
| AAPL251219P00165000 | 2024-05-31 3:49PM EDT | 165.00 | 8.25 | 7.50 | 8.35 | -0.09 | -1.08% | 314 | 2,843 | 21.44% |
| AAPL251219P00170000 | 2024-05-31 3:49PM EDT | 170.00 | 9.55 | 9.00 | 9.65 | 0.00 | - | 5 | 2,224 | 20.87% |
| AAPL251219P00175000 | 2024-05-31 10:16AM EDT | 175.00 | 10.90 | 10.15 | 11.05 | -0.02 | -0.18% | 1 | 7,928 | 20.24% |
| AAPL251219P00180000 | 2024-05-30 1:48PM EDT | 180.00 | 12.30 | 12.00 | 12.55 | 0.00 | - | 1 | 5,883 | 19.54% |
| AAPL251219P00185000 | 2024-05-31 11:33AM EDT | 185.00 | 14.69 | 13.25 | 14.35 | -0.01 | -0.07% | 2 | 1,798 | 18.98% |
| AAPL251219P00190000 | 2024-05-29 12:34PM EDT | 190.00 | 16.00 | 15.40 | 16.50 | 0.00 | - | 1 | 2,856 | 18.58% |
| AAPL251219P00195000 | 2024-05-24 10:23AM EDT | 195.00 | 19.17 | 17.30 | 18.55 | 0.00 | - | 1 | 2,785 | 17.86% |
| AAPL251219P00200000 | 2024-05-31 2:04PM EDT | 200.00 | 21.30 | 20.05 | 21.25 | +0.45 | +2.16% | 2 | 3,583 | 17.59% |
| AAPL251219P00205000 | 2024-05-31 10:35AM EDT | 205.00 | 23.31 | 22.35 | 23.50 | -0.11 | -0.47% | 9 | 2,054 | 16.60% |
| AAPL251219P00210000 | 2024-05-31 10:35AM EDT | 210.00 | 26.35 | 24.80 | 26.55 | +0.22 | +0.84% | 9 | 3,121 | 16.21% |
| AAPL251219P00215000 | 2024-05-28 3:38PM EDT | 215.00 | 30.14 | 27.65 | 30.60 | 0.00 | - | 9 | 4,789 | 16.70% |
| AAPL251219P00220000 | 2024-05-24 2:32PM EDT | 220.00 | 33.18 | 31.10 | 33.45 | 0.00 | - | 2 | 2,189 | 15.56% |
| AAPL251219P00225000 | 2024-05-24 2:49PM EDT | 225.00 | 37.28 | 34.75 | 37.35 | 0.00 | - | 2 | 403 | 15.41% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 230.00 | 43.89 | 37.30 | 41.25 | 0.00 | - | 2 | 10 | 15.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 45.54% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 23.04% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 43.85% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 36.41% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 46.67% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 18.91% |
| AAPL251219P00280000 | 2024-05-08 3:10PM EDT | 280.00 | 96.00 | 85.00 | 90.00 | 0.00 | - | 1 | 0 | 21.60% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 58.09% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 115.35 | 120.00 | 0.00 | - | 2 | 0 | 25.65% |
© 2024 Yahoo. Todos los derechos reservados.