Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.217,00 +1.898,54 (+3,63%)
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 comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-10 9:48AM EDT | 100.00 | 117.10 | 121.35 | 123.65 | 0.00 | - | 1 | 3 | 50.00% |
| AAPL240913C00105000 | 2024-09-10 9:48AM EDT | 105.00 | 112.10 | 116.20 | 117.95 | 0.00 | - | 1 | 0 | 710.16% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 111.50 | 113.55 | 0.00 | - | 14 | 1 | 471.88% |
| AAPL240913C00115000 | 2024-09-11 2:38PM EDT | 115.00 | 106.50 | 106.25 | 108.70 | 0.00 | - | 1 | 2 | 751.95% |
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 120.00 | 98.75 | 101.75 | 103.00 | 0.00 | - | 2 | 2 | 605.47% |
| AAPL240913C00125000 | 2024-09-09 3:29PM EDT | 125.00 | 94.30 | 97.10 | 98.60 | 0.00 | - | 11 | 0 | 538.28% |
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 130.00 | 88.75 | 91.20 | 93.05 | 0.00 | - | 16 | 61 | 544.14% |
| AAPL240913C00135000 | 2024-09-12 11:22AM EDT | 135.00 | 87.12 | 86.90 | 88.20 | 0.00 | - | 3 | 3 | 368.75% |
| AAPL240913C00140000 | 2024-09-09 2:50PM EDT | 140.00 | 77.99 | 81.60 | 83.15 | 0.00 | - | 30 | 3 | 492.58% |
| AAPL240913C00145000 | 2024-09-09 2:39PM EDT | 145.00 | 72.45 | 76.20 | 78.65 | 0.00 | - | 17 | 0 | 515.04% |
| AAPL240913C00150000 | 2024-09-13 2:46PM EDT | 150.00 | 72.68 | 71.85 | 73.65 | +1.43 | +2.01% | 15 | 17 | 365.23% |
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 155.00 | 62.68 | 66.25 | 68.70 | 0.00 | - | 1 | 2 | 451.86% |
| AAPL240913C00160000 | 2024-09-13 9:37AM EDT | 160.00 | 62.75 | 61.25 | 63.70 | +0.80 | +1.29% | 1 | 3 | 419.14% |
| AAPL240913C00165000 | 2024-09-13 10:10AM EDT | 165.00 | 58.03 | 56.35 | 58.70 | +0.68 | +1.19% | 3 | 18 | 214.06% |
| AAPL240913C00170000 | 2024-09-13 2:33PM EDT | 170.00 | 53.05 | 51.85 | 53.65 | +1.06 | +2.04% | 103 | 122 | 262.11% |
| AAPL240913C00175000 | 2024-09-13 2:40PM EDT | 175.00 | 47.58 | 46.60 | 48.70 | -0.49 | -1.02% | 23 | 76 | 219.53% |
| AAPL240913C00180000 | 2024-09-13 3:59PM EDT | 180.00 | 42.50 | 41.25 | 43.05 | -0.66 | -1.53% | 286 | 288 | 247.27% |
| AAPL240913C00185000 | 2024-09-13 3:44PM EDT | 185.00 | 37.75 | 37.25 | 38.50 | -0.07 | -0.19% | 369 | 258 | 204.69% |
| AAPL240913C00190000 | 2024-09-13 3:49PM EDT | 190.00 | 32.35 | 31.40 | 32.55 | -0.92 | -2.77% | 126 | 205 | 130.47% |
| AAPL240913C00192500 | 2024-09-11 2:51PM EDT | 192.50 | 29.14 | 28.85 | 30.20 | 0.00 | - | 4 | 7 | 149.22% |
| AAPL240913C00195000 | 2024-09-13 3:35PM EDT | 195.00 | 27.48 | 26.30 | 28.55 | +0.68 | +2.54% | 114 | 148 | 198.54% |
| AAPL240913C00197500 | 2024-09-13 2:47PM EDT | 197.50 | 25.18 | 23.70 | 27.00 | +0.53 | +2.15% | 2 | 17 | 141.21% |
| AAPL240913C00200000 | 2024-09-13 3:57PM EDT | 200.00 | 22.46 | 22.30 | 22.55 | -0.44 | -1.92% | 268 | 403 | 92.58% |
| AAPL240913C00202500 | 2024-09-13 3:35PM EDT | 202.50 | 19.95 | 19.80 | 21.00 | -0.55 | -2.68% | 167 | 177 | 120.61% |
| AAPL240913C00205000 | 2024-09-13 3:23PM EDT | 205.00 | 17.65 | 17.25 | 18.75 | -0.07 | -0.40% | 143 | 808 | 114.26% |
| AAPL240913C00207500 | 2024-09-13 3:49PM EDT | 207.50 | 15.04 | 14.80 | 16.25 | -0.54 | -3.47% | 810 | 1,299 | 102.54% |
| AAPL240913C00210000 | 2024-09-13 3:57PM EDT | 210.00 | 12.45 | 11.55 | 13.55 | -0.35 | -2.73% | 427 | 1,662 | 54.69% |
| AAPL240913C00212500 | 2024-09-13 3:52PM EDT | 212.50 | 9.90 | 9.85 | 10.05 | -0.95 | -8.76% | 209 | 2,082 | 45.12% |
| AAPL240913C00215000 | 2024-09-13 3:59PM EDT | 215.00 | 7.42 | 7.35 | 7.60 | -0.25 | -3.26% | 6,130 | 3,023 | 40.23% |
| AAPL240913C00217500 | 2024-09-13 3:59PM EDT | 217.50 | 4.90 | 4.80 | 5.00 | -0.59 | -10.75% | 1,455 | 6,382 | 12.50% |
| AAPL240913C00220000 | 2024-09-13 3:59PM EDT | 220.00 | 2.36 | 2.35 | 2.56 | -0.91 | -27.83% | 9,706 | 15,901 | 15.04% |
| AAPL240913C00222500 | 2024-09-13 3:59PM EDT | 222.50 | 0.05 | 0.03 | 0.06 | -1.50 | -96.77% | 63,889 | 17,529 | 1.27% |
| AAPL240913C00225000 | 2024-09-13 3:58PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 97,685 | 36,977 | 10.55% |
| AAPL240913C00227500 | 2024-09-13 3:59PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 28,767 | 28,261 | 19.14% |
| AAPL240913C00230000 | 2024-09-13 3:58PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,587 | 32,093 | 26.95% |
| AAPL240913C00232500 | 2024-09-13 3:59PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,223 | 12,385 | 34.38% |
| AAPL240913C00235000 | 2024-09-13 3:56PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 42,489 | 42.19% |
| AAPL240913C00237500 | 2024-09-13 3:13PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 7,402 | 48.44% |
| AAPL240913C00240000 | 2024-09-13 3:10PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 17,040 | 51.56% |
| AAPL240913C00242500 | 2024-09-13 2:13PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 605 | 10,967 | 57.81% |
| AAPL240913C00245000 | 2024-09-13 3:52PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,036 | 10,801 | 64.06% |
| AAPL240913C00247500 | 2024-09-13 3:57PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,852 | 70.31% |
| AAPL240913C00250000 | 2024-09-13 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 5,510 | 76.56% |
| AAPL240913C00252500 | 2024-09-13 3:47PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,964 | 81.25% |
| AAPL240913C00255000 | 2024-09-13 12:03PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,275 | 87.50% |
| AAPL240913C00257500 | 2024-09-10 2:12PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 93.75% |
| AAPL240913C00260000 | 2024-09-12 1:10PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,236 | 98.44% |
| AAPL240913C00265000 | 2024-09-13 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 109.38% |
| AAPL240913C00270000 | 2024-09-13 10:54AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,525 | 121.88% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 398 | 131.25% |
| AAPL240913C00280000 | 2024-09-12 1:10PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 549 | 143.75% |
| AAPL240913C00285000 | 2024-09-09 11:12AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 150.00% |
| AAPL240913C00290000 | 2024-09-10 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 126 | 219.53% |
| AAPL240913C00295000 | 2024-09-11 1:49PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 168.75% |
| AAPL240913C00300000 | 2024-09-12 2:40PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 619 | 181.25% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-10 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 462.50% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 437.50% |
| AAPL240913P00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 387.50% |
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 362.50% |
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 318.75% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 300.00% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 50 | 375.00% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 256.25% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 532 | 237.50% |
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 787 | 218.75% |
| AAPL240913P00160000 | 2024-09-11 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 200.00% |
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 467 | 181.25% |
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 214 | 168.75% |
| AAPL240913P00175000 | 2024-09-13 3:39PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,359 | 150.00% |
| AAPL240913P00180000 | 2024-09-13 1:41PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 3,509 | 134.38% |
| AAPL240913P00185000 | 2024-09-13 1:41PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,618 | 118.75% |
| AAPL240913P00190000 | 2024-09-13 12:47PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,833 | 103.13% |
| AAPL240913P00192500 | 2024-09-12 11:25AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 951 | 93.75% |
| AAPL240913P00195000 | 2024-09-13 3:41PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 5,371 | 87.50% |
| AAPL240913P00197500 | 2024-09-13 12:53PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,027 | 78.13% |
| AAPL240913P00200000 | 2024-09-13 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 10,838 | 71.88% |
| AAPL240913P00202500 | 2024-09-13 3:13PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 6,576 | 62.50% |
| AAPL240913P00205000 | 2024-09-13 3:53PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 16,358 | 56.25% |
| AAPL240913P00207500 | 2024-09-13 3:32PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 13,847 | 52.34% |
| AAPL240913P00210000 | 2024-09-13 3:54PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 405 | 26,221 | 43.75% |
| AAPL240913P00212500 | 2024-09-13 3:49PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,145 | 15,023 | 35.94% |
| AAPL240913P00215000 | 2024-09-13 3:57PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4,150 | 17,251 | 28.13% |
| AAPL240913P00217500 | 2024-09-13 3:57PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 5,771 | 19,544 | 19.53% |
| AAPL240913P00220000 | 2024-09-13 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 24,734 | 17,083 | 10.55% |
| AAPL240913P00222500 | 2024-09-13 3:59PM EDT | 222.50 | 0.10 | 0.10 | 0.15 | -1.05 | -91.30% | 63,366 | 6,151 | 3.22% |
| AAPL240913P00225000 | 2024-09-13 3:59PM EDT | 225.00 | 2.61 | 2.48 | 2.63 | 0.00 | - | 10,802 | 6,000 | 18.36% |
| AAPL240913P00227500 | 2024-09-13 3:59PM EDT | 227.50 | 5.05 | 4.75 | 5.45 | +0.15 | +3.06% | 818 | 1,014 | 43.60% |
| AAPL240913P00230000 | 2024-09-13 3:48PM EDT | 230.00 | 7.35 | 6.80 | 7.90 | +0.37 | +5.30% | 127 | 186 | 54.88% |
| AAPL240913P00232500 | 2024-09-13 3:46PM EDT | 232.50 | 9.80 | 9.45 | 10.40 | +0.10 | +1.03% | 46 | 27 | 66.99% |
| AAPL240913P00235000 | 2024-09-13 3:31PM EDT | 235.00 | 12.48 | 11.35 | 13.90 | +0.45 | +3.74% | 31 | 28 | 60.55% |
| AAPL240913P00237500 | 2024-09-13 1:30PM EDT | 237.50 | 14.15 | 13.75 | 16.40 | -1.32 | -8.53% | 15 | 9 | 64.06% |
| AAPL240913P00240000 | 2024-09-13 3:51PM EDT | 240.00 | 17.31 | 16.25 | 18.75 | +0.21 | +1.23% | 36 | 22 | 137.40% |
| AAPL240913P00242500 | 2024-09-12 3:49PM EDT | 242.50 | 19.95 | 18.05 | 21.40 | 0.00 | - | 2 | 1 | 155.18% |
| AAPL240913P00245000 | 2024-09-13 2:30PM EDT | 245.00 | 21.98 | 20.55 | 23.90 | +0.23 | +1.06% | 4 | 1 | 167.24% |
| AAPL240913P00247500 | 2024-09-12 3:11PM EDT | 247.50 | 24.15 | 23.05 | 26.40 | 0.00 | - | 4 | 2 | 178.91% |
| AAPL240913P00250000 | 2024-09-13 10:36AM EDT | 250.00 | 27.50 | 26.30 | 28.85 | -4.80 | -14.86% | 2 | 0 | 104.30% |
| AAPL240913P00255000 | 2024-09-12 3:11PM EDT | 255.00 | 31.75 | 31.30 | 33.85 | 0.00 | - | 2 | 1 | 119.14% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 36.75 | 38.05 | 0.00 | - | 1 | 0 | 186.43% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 41.85 | 43.10 | 0.00 | - | - | 0 | 207.62% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 46.30 | 48.85 | 0.00 | - | - | 0 | 160.55% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 50.55 | 53.90 | 0.00 | - | 1 | 0 | 290.63% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 70.55 | 73.90 | 0.00 | - | 3 | 0 | 358.79% |
| AAPL240913P00300000 | 2024-09-13 3:35PM EDT | 300.00 | 77.35 | 75.55 | 78.90 | +4.10 | +5.60% | 1 | 0 | 374.61% |
© 2024 Yahoo. Todos los derechos reservados.