Mercados españoles cerrados
S&P 500
5.716,17 +97,91 (+1,74%) Nasdaq
18.065,36 +492,06 (+2,80%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1148 +0,0026 (+0,23%) Petróleo Brent
75,06 +1,41 (+1,91%) Bitcoin EUR
56.787,77 +3.525,46 (+6,62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:49AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00020000 | 2024-08-02 10:52AM EDT | 20.00 | 203.60 | 207.85 | 210.45 | 0.00 | - | 1 | 1 | 219.14% |
| AAPL241220C00050000 | 2024-09-03 2:10PM EDT | 50.00 | 173.29 | 178.60 | 179.20 | 0.00 | - | 1 | 101 | 112.89% |
| AAPL241220C00055000 | 2024-09-12 1:40PM EDT | 55.00 | 168.80 | 173.60 | 174.25 | 0.00 | - | 1 | 124 | 109.38% |
| AAPL241220C00060000 | 2024-07-16 2:38PM EDT | 60.00 | 175.52 | 165.25 | 167.10 | 0.00 | - | 4 | 109 | 0.00% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 65.00 | 118.70 | 133.20 | 133.85 | 0.00 | - | 40 | 196 | 0.00% |
| AAPL241220C00070000 | 2024-09-10 3:14PM EDT | 70.00 | 151.56 | 158.75 | 159.20 | 0.00 | - | 2 | 31 | 96.09% |
| AAPL241220C00075000 | 2024-07-25 12:50PM EDT | 75.00 | 146.58 | 151.75 | 154.10 | 0.00 | - | 1 | 62 | 98.24% |
| AAPL241220C00080000 | 2024-08-06 11:24AM EDT | 80.00 | 129.30 | 142.50 | 144.45 | 0.00 | - | 357 | 762 | 0.00% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 85.00 | 99.84 | 111.30 | 112.95 | 0.00 | - | 5 | 218 | 0.00% |
| AAPL241220C00090000 | 2024-05-21 10:10AM EDT | 90.00 | 105.05 | 121.50 | 122.95 | 0.00 | - | 3 | 36 | 0.00% |
| AAPL241220C00095000 | 2024-08-29 2:56PM EDT | 95.00 | 136.90 | 134.25 | 134.90 | 0.00 | - | 2 | 172 | 91.75% |
| AAPL241220C00100000 | 2024-09-18 3:46PM EDT | 100.00 | 121.60 | 129.35 | 129.95 | 0.00 | - | 51 | 190 | 88.33% |
| AAPL241220C00105000 | 2024-09-17 10:54AM EDT | 105.00 | 113.05 | 124.30 | 125.00 | 0.00 | - | 1 | 70 | 83.59% |
| AAPL241220C00110000 | 2024-09-18 1:37PM EDT | 110.00 | 112.50 | 119.55 | 120.20 | 0.00 | - | 1 | 334 | 82.72% |
| AAPL241220C00115000 | 2024-09-18 12:40PM EDT | 115.00 | 107.40 | 114.20 | 115.95 | 0.00 | - | 1 | 772 | 80.96% |
| AAPL241220C00120000 | 2024-09-09 10:38AM EDT | 120.00 | 99.72 | 109.65 | 110.30 | 0.00 | - | 40 | 256 | 75.32% |
| AAPL241220C00125000 | 2024-09-18 3:46PM EDT | 125.00 | 97.00 | 104.70 | 105.20 | 0.00 | - | 18 | 371 | 70.85% |
| AAPL241220C00130000 | 2024-09-18 2:27PM EDT | 130.00 | 93.05 | 99.50 | 100.10 | 0.00 | - | 1 | 789 | 64.99% |
| AAPL241220C00135000 | 2024-09-16 12:07PM EDT | 135.00 | 82.85 | 94.70 | 95.45 | 0.00 | - | 4 | 498 | 64.38% |
| AAPL241220C00140000 | 2024-09-18 2:40PM EDT | 140.00 | 82.05 | 90.00 | 90.50 | 0.00 | - | 5 | 3,280 | 62.31% |
| AAPL241220C00145000 | 2024-09-17 11:48AM EDT | 145.00 | 73.70 | 85.00 | 85.60 | 0.00 | - | 4 | 352 | 59.01% |
| AAPL241220C00150000 | 2024-09-17 11:32AM EDT | 150.00 | 68.50 | 79.95 | 80.60 | 0.00 | - | 13 | 16,786 | 55.13% |
| AAPL241220C00155000 | 2024-09-18 9:35AM EDT | 155.00 | 65.90 | 75.35 | 75.90 | 0.00 | - | 1 | 2,226 | 54.29% |
| AAPL241220C00160000 | 2024-09-19 10:38AM EDT | 160.00 | 71.75 | 70.40 | 70.80 | +13.45 | +23.07% | 23 | 1,081 | 50.51% |
| AAPL241220C00165000 | 2024-09-18 2:53PM EDT | 165.00 | 58.60 | 65.60 | 66.00 | 0.00 | - | 11 | 1,631 | 49.55% |
| AAPL241220C00170000 | 2024-09-19 10:43AM EDT | 170.00 | 61.18 | 60.55 | 61.15 | +11.83 | +23.97% | 23 | 4,460 | 46.85% |
| AAPL241220C00175000 | 2024-09-19 11:06AM EDT | 175.00 | 56.00 | 56.10 | 56.50 | +8.70 | +18.39% | 5 | 4,741 | 45.12% |
| AAPL241220C00180000 | 2024-09-19 11:04AM EDT | 180.00 | 50.95 | 51.30 | 51.50 | +6.70 | +15.14% | 15 | 8,933 | 41.57% |
| AAPL241220C00185000 | 2024-09-19 10:28AM EDT | 185.00 | 47.90 | 46.60 | 46.80 | +8.28 | +20.90% | 4 | 7,982 | 39.37% |
| AAPL241220C00190000 | 2024-09-19 11:14AM EDT | 190.00 | 42.00 | 42.00 | 42.25 | +6.60 | +18.64% | 81 | 14,957 | 37.60% |
| AAPL241220C00195000 | 2024-09-19 10:45AM EDT | 195.00 | 37.95 | 37.55 | 37.75 | +6.80 | +21.83% | 74 | 9,742 | 35.76% |
| AAPL241220C00200000 | 2024-09-19 10:58AM EDT | 200.00 | 32.95 | 33.15 | 33.35 | +6.19 | +23.13% | 39 | 12,368 | 33.97% |
| AAPL241220C00205000 | 2024-09-19 11:08AM EDT | 205.00 | 28.52 | 28.85 | 29.10 | +5.87 | +25.92% | 18 | 4,342 | 32.32% |
| AAPL241220C00210000 | 2024-09-19 11:15AM EDT | 210.00 | 24.85 | 24.70 | 24.95 | +5.70 | +29.77% | 469 | 9,253 | 30.59% |
| AAPL241220C00215000 | 2024-09-19 10:59AM EDT | 215.00 | 20.78 | 21.00 | 21.20 | +4.78 | +29.88% | 203 | 13,512 | 29.44% |
| AAPL241220C00220000 | 2024-09-19 11:16AM EDT | 220.00 | 17.44 | 17.40 | 17.60 | +4.53 | +35.09% | 7,397 | 22,358 | 28.12% |
| AAPL241220C00225000 | 2024-09-19 11:13AM EDT | 225.00 | 14.20 | 14.20 | 14.35 | +4.15 | +41.29% | 725 | 13,762 | 27.02% |
| AAPL241220C00230000 | 2024-09-19 11:16AM EDT | 230.00 | 11.34 | 11.30 | 11.45 | +3.59 | +46.32% | 1,769 | 18,283 | 26.04% |
| AAPL241220C00235000 | 2024-09-19 11:14AM EDT | 235.00 | 8.93 | 8.75 | 8.90 | +2.98 | +50.08% | 1,174 | 14,459 | 25.12% |
| AAPL241220C00240000 | 2024-09-19 11:14AM EDT | 240.00 | 6.81 | 6.75 | 6.85 | +2.48 | +57.27% | 637 | 22,262 | 24.57% |
| AAPL241220C00245000 | 2024-09-19 11:09AM EDT | 245.00 | 5.00 | 5.05 | 5.15 | +1.91 | +61.81% | 336 | 8,277 | 24.05% |
| AAPL241220C00250000 | 2024-09-19 11:16AM EDT | 250.00 | 3.70 | 3.65 | 3.75 | +1.47 | +65.62% | 1,063 | 31,970 | 23.51% |
| AAPL241220C00255000 | 2024-09-19 11:10AM EDT | 255.00 | 2.64 | 2.71 | 2.77 | +1.08 | +69.23% | 305 | 8,908 | 23.38% |
| AAPL241220C00260000 | 2024-09-19 11:08AM EDT | 260.00 | 1.88 | 1.92 | 1.98 | +0.73 | +63.48% | 185 | 16,870 | 23.14% |
| AAPL241220C00265000 | 2024-09-19 10:55AM EDT | 265.00 | 1.34 | 1.36 | 1.41 | +0.62 | +86.11% | 199 | 2,173 | 23.03% |
| AAPL241220C00270000 | 2024-09-19 10:52AM EDT | 270.00 | 1.01 | 0.97 | 1.01 | +0.46 | +83.64% | 248 | 12,950 | 23.05% |
| AAPL241220C00275000 | 2024-09-19 11:14AM EDT | 275.00 | 0.70 | 0.69 | 0.72 | +0.31 | +65.96% | 76 | 13,068 | 23.11% |
| AAPL241220C00280000 | 2024-09-19 11:11AM EDT | 280.00 | 0.50 | 0.49 | 0.52 | +0.22 | +78.57% | 196 | 12,637 | 23.27% |
| AAPL241220C00285000 | 2024-09-19 10:19AM EDT | 285.00 | 0.41 | 0.36 | 0.39 | +0.19 | +86.36% | 160 | 12,558 | 23.61% |
| AAPL241220C00290000 | 2024-09-19 10:12AM EDT | 290.00 | 0.26 | 0.27 | 0.28 | +0.10 | +62.50% | 299 | 17,101 | 23.76% |
| AAPL241220C00295000 | 2024-09-19 10:35AM EDT | 295.00 | 0.20 | 0.19 | 0.22 | +0.10 | +100.00% | 4 | 2,552 | 24.24% |
| AAPL241220C00300000 | 2024-09-19 11:12AM EDT | 300.00 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 325 | 7,797 | 24.66% |
| AAPL241220C00305000 | 2024-09-17 11:19AM EDT | 305.00 | 0.08 | 0.11 | 0.14 | 0.00 | - | 27 | 1,318 | 25.24% |
| AAPL241220C00310000 | 2024-09-19 10:16AM EDT | 310.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 1 | 4,104 | 25.64% |
| AAPL241220C00320000 | 2024-09-18 1:44PM EDT | 320.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 1,288 | 25.98% |
| AAPL241220C00330000 | 2024-09-18 2:22PM EDT | 330.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 6 | 1,636 | 28.13% |
| AAPL241220C00340000 | 2024-09-18 9:50AM EDT | 340.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 1,001 | 27.93% |
| AAPL241220C00350000 | 2024-09-19 9:30AM EDT | 350.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 6,925 | 30.66% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00025000 | 2024-08-06 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 95 | 131.25% |
| AAPL241220P00040000 | 2024-08-16 1:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| AAPL241220P00050000 | 2024-09-10 3:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 2,104 | 90.63% |
| AAPL241220P00055000 | 2024-09-18 11:58AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 165 | 89.06% |
| AAPL241220P00060000 | 2024-08-22 9:45AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 526 | 86.72% |
| AAPL241220P00065000 | 2024-09-16 9:30AM EDT | 65.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 1,234 | 81.25% |
| AAPL241220P00070000 | 2024-08-06 10:13AM EDT | 70.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 667 | 81.64% |
| AAPL241220P00075000 | 2024-09-18 3:09PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 374 | 75.78% |
| AAPL241220P00080000 | 2024-09-19 9:56AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 1,278 | 68.36% |
| AAPL241220P00085000 | 2024-09-17 9:30AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 1,105 | 66.41% |
| AAPL241220P00090000 | 2024-08-21 9:45AM EDT | 90.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 9 | 2,997 | 63.67% |
| AAPL241220P00095000 | 2024-09-17 3:13PM EDT | 95.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 164 | 1,146 | 60.16% |
| AAPL241220P00100000 | 2024-09-19 10:20AM EDT | 100.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 49 | 2,161 | 57.81% |
| AAPL241220P00105000 | 2024-09-19 9:30AM EDT | 105.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 12 | 714 | 56.25% |
| AAPL241220P00110000 | 2024-09-09 10:26AM EDT | 110.00 | 0.14 | 0.03 | 0.07 | 0.00 | - | 2 | 1,082 | 54.30% |
| AAPL241220P00115000 | 2024-09-09 9:30AM EDT | 115.00 | 0.19 | 0.05 | 0.08 | 0.00 | - | 4 | 1,708 | 52.73% |
| AAPL241220P00120000 | 2024-09-18 9:32AM EDT | 120.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 6,153 | 50.39% |
| AAPL241220P00125000 | 2024-09-18 2:11PM EDT | 125.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 6 | 8,484 | 49.61% |
| AAPL241220P00130000 | 2024-09-18 1:29PM EDT | 130.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 5 | 6,230 | 47.66% |
| AAPL241220P00135000 | 2024-09-19 11:04AM EDT | 135.00 | 0.14 | 0.12 | 0.15 | -0.08 | -36.36% | 5 | 2,601 | 45.61% |
| AAPL241220P00140000 | 2024-09-19 10:28AM EDT | 140.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 95 | 6,915 | 44.09% |
| AAPL241220P00145000 | 2024-09-18 3:49PM EDT | 145.00 | 0.28 | 0.20 | 0.23 | 0.00 | - | 16 | 3,648 | 42.38% |
| AAPL241220P00150000 | 2024-09-19 10:35AM EDT | 150.00 | 0.24 | 0.24 | 0.28 | -0.10 | -29.41% | 4 | 7,952 | 40.77% |
| AAPL241220P00155000 | 2024-09-19 11:03AM EDT | 155.00 | 0.32 | 0.30 | 0.33 | -0.07 | -17.95% | 22 | 3,863 | 38.97% |
| AAPL241220P00160000 | 2024-09-19 10:58AM EDT | 160.00 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 525 | 11,665 | 37.50% |
| AAPL241220P00165000 | 2024-09-19 11:14AM EDT | 165.00 | 0.47 | 0.47 | 0.49 | -0.21 | -30.88% | 59 | 9,078 | 35.84% |
| AAPL241220P00170000 | 2024-09-19 11:10AM EDT | 170.00 | 0.61 | 0.57 | 0.61 | -0.16 | -20.78% | 113 | 8,920 | 34.42% |
| AAPL241220P00175000 | 2024-09-19 11:17AM EDT | 175.00 | 0.73 | 0.73 | 0.75 | -0.25 | -25.51% | 590 | 11,880 | 32.96% |
| AAPL241220P00180000 | 2024-09-19 11:09AM EDT | 180.00 | 0.94 | 0.90 | 0.94 | -0.32 | -25.40% | 791 | 16,858 | 31.63% |
| AAPL241220P00185000 | 2024-09-19 11:17AM EDT | 185.00 | 1.17 | 1.14 | 1.18 | -0.58 | -33.14% | 869 | 11,927 | 30.32% |
| AAPL241220P00190000 | 2024-09-19 11:10AM EDT | 190.00 | 1.51 | 1.45 | 1.49 | -0.71 | -31.98% | 315 | 26,797 | 29.08% |
| AAPL241220P00195000 | 2024-09-19 11:16AM EDT | 195.00 | 1.91 | 1.86 | 1.91 | -1.03 | -35.03% | 85 | 7,026 | 27.96% |
| AAPL241220P00200000 | 2024-09-19 11:11AM EDT | 200.00 | 2.47 | 2.46 | 2.47 | -1.18 | -32.33% | 758 | 14,158 | 26.96% |
| AAPL241220P00205000 | 2024-09-19 11:02AM EDT | 205.00 | 3.23 | 3.15 | 3.25 | -1.52 | -32.00% | 174 | 6,025 | 26.20% |
| AAPL241220P00210000 | 2024-09-19 11:15AM EDT | 210.00 | 4.10 | 4.05 | 4.15 | -1.95 | -32.23% | 1,192 | 21,931 | 25.20% |
| AAPL241220P00215000 | 2024-09-19 11:13AM EDT | 215.00 | 5.20 | 5.10 | 5.25 | -2.50 | -32.47% | 630 | 6,543 | 24.16% |
| AAPL241220P00220000 | 2024-09-19 11:11AM EDT | 220.00 | 6.75 | 6.60 | 6.70 | -2.85 | -29.69% | 2,305 | 6,369 | 23.33% |
| AAPL241220P00225000 | 2024-09-19 11:10AM EDT | 225.00 | 8.55 | 8.40 | 8.50 | -3.35 | -28.15% | 465 | 5,773 | 22.57% |
| AAPL241220P00230000 | 2024-09-19 11:04AM EDT | 230.00 | 10.70 | 10.45 | 10.60 | -4.15 | -27.95% | 1,239 | 4,094 | 21.67% |
| AAPL241220P00235000 | 2024-09-19 11:04AM EDT | 235.00 | 13.35 | 13.00 | 13.15 | -4.58 | -25.54% | 177 | 1,812 | 20.91% |
| AAPL241220P00240000 | 2024-09-19 10:38AM EDT | 240.00 | 15.50 | 15.90 | 16.10 | -5.86 | -27.43% | 178 | 702 | 20.12% |
| AAPL241220P00245000 | 2024-09-18 2:08PM EDT | 245.00 | 18.90 | 19.30 | 19.55 | -6.20 | -24.70% | 2 | 593 | 19.56% |
| AAPL241220P00250000 | 2024-09-19 10:25AM EDT | 250.00 | 23.50 | 22.85 | 23.35 | -7.00 | -22.95% | 12 | 1,098 | 18.93% |
| AAPL241220P00255000 | 2024-09-18 10:48AM EDT | 255.00 | 26.60 | 27.15 | 27.50 | -7.45 | -21.88% | 1 | 135 | 18.35% |
| AAPL241220P00260000 | 2024-09-19 9:43AM EDT | 260.00 | 33.23 | 31.80 | 32.15 | -7.85 | -19.11% | 45 | 5 | 18.96% |
| AAPL241220P00265000 | 2024-09-17 2:57PM EDT | 265.00 | 49.30 | 36.25 | 36.95 | 0.00 | - | 1 | 0 | 19.87% |
| AAPL241220P00270000 | 2024-08-27 2:52PM EDT | 270.00 | 41.60 | 41.30 | 42.10 | 0.00 | - | 1 | 0 | 22.64% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 129.39% |
| AAPL241220P00285000 | 2024-06-11 11:31AM EDT | 285.00 | 80.27 | 56.25 | 58.40 | 0.00 | - | - | 0 | 34.68% |
| AAPL241220P00295000 | 2024-07-26 11:34AM EDT | 295.00 | 76.60 | 67.65 | 69.20 | 0.00 | - | 2 | 0 | 41.79% |
| AAPL241220P00300000 | 2024-09-13 10:16AM EDT | 300.00 | 77.00 | 71.15 | 71.95 | 0.00 | - | 5 | 0 | 31.76% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 164.25% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 175.68% |
| AAPL241220P00350000 | 2024-07-17 3:15PM EDT | 350.00 | 120.57 | 123.50 | 124.45 | 0.00 | - | - | 0 | 58.63% |
© 2024 Yahoo. Todos los derechos reservados.