Mercados españoles abiertos en 1 hr 35 mins
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.315,90 +935,73 (+2,57%) Dólar/Euro
1,1132 +0,0010 (+0,09%) Petróleo Brent
73,73 +0,08 (+0,11%) Bitcoin EUR
55.798,06 +1.586,43 (+2,93%)
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 comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 105.00 | 116.55 | 119.85 | 123.55 | 0.00 | - | - | 1 | 68.19% |
| AAPL250815C00110000 | 2024-08-20 10:51AM EDT | 110.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 115.00 | 116.16 | 110.90 | 113.10 | 0.00 | - | 1 | 1 | 62.25% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 120.00 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 60.85% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 125.00 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 57.92% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 130.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815C00150000 | 2024-09-11 3:52PM EDT | 150.00 | 79.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 155.00 | 71.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250815C00160000 | 2024-09-13 1:19PM EDT | 160.00 | 71.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250815C00165000 | 2024-09-03 2:41PM EDT | 165.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 170.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250815C00175000 | 2024-09-16 2:12PM EDT | 175.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00180000 | 2024-09-17 12:23PM EDT | 180.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00185000 | 2024-09-16 10:03AM EDT | 185.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250815C00190000 | 2024-09-17 2:57PM EDT | 190.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00195000 | 2024-09-16 2:49PM EDT | 195.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00200000 | 2024-09-18 1:41PM EDT | 200.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL250815C00205000 | 2024-09-18 10:32AM EDT | 205.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00210000 | 2024-09-18 9:33AM EDT | 210.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00215000 | 2024-09-18 3:13PM EDT | 215.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250815C00220000 | 2024-09-18 3:05PM EDT | 220.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250815C00225000 | 2024-09-18 2:17PM EDT | 225.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| AAPL250815C00230000 | 2024-09-18 3:51PM EDT | 230.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| AAPL250815C00235000 | 2024-09-16 12:49PM EDT | 235.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL250815C00240000 | 2024-09-18 2:43PM EDT | 240.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL250815C00245000 | 2024-09-18 12:56PM EDT | 245.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL250815C00250000 | 2024-09-18 1:39PM EDT | 250.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| AAPL250815C00255000 | 2024-09-05 2:36PM EDT | 255.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250815C00260000 | 2024-09-18 9:30AM EDT | 260.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL250815C00265000 | 2024-09-18 10:47AM EDT | 265.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250815C00270000 | 2024-09-17 1:00PM EDT | 270.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250815C00275000 | 2024-09-18 10:13AM EDT | 275.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL250815C00280000 | 2024-09-18 10:39AM EDT | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250815C00285000 | 2024-09-18 9:54AM EDT | 285.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250815C00290000 | 2024-09-16 1:56PM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250815C00295000 | 2024-09-17 10:12AM EDT | 295.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250815C00300000 | 2024-09-18 10:16AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00305000 | 2024-09-18 12:55PM EDT | 305.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00310000 | 2024-09-18 12:48PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00315000 | 2024-09-18 12:10PM EDT | 315.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL250815C00320000 | 2024-09-05 11:24AM EDT | 320.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00325000 | 2024-08-21 10:00AM EDT | 325.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00330000 | 2024-09-17 10:04AM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00340000 | 2024-09-18 1:18PM EDT | 340.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815P00105000 | 2024-09-18 3:50PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00110000 | 2024-09-18 9:57AM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 115.00 | 0.77 | 0.53 | 0.83 | 0.00 | - | 6 | 12 | 38.17% |
| AAPL250815P00120000 | 2024-09-17 11:25AM EDT | 120.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 130.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 135.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250815P00150000 | 2024-09-18 3:35PM EDT | 150.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250815P00155000 | 2024-09-12 2:30PM EDT | 155.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL250815P00160000 | 2024-09-18 2:09PM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815P00165000 | 2024-09-18 9:45AM EDT | 165.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL250815P00170000 | 2024-09-17 11:08AM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815P00175000 | 2024-09-18 12:39PM EDT | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250815P00180000 | 2024-09-17 11:47AM EDT | 180.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815P00185000 | 2024-09-13 12:23PM EDT | 185.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250815P00190000 | 2024-09-18 3:45PM EDT | 190.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250815P00195000 | 2024-09-16 2:51PM EDT | 195.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250815P00200000 | 2024-09-18 3:32PM EDT | 200.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250815P00205000 | 2024-09-17 2:20PM EDT | 205.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 1.56% |
| AAPL250815P00210000 | 2024-09-18 1:19PM EDT | 210.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| AAPL250815P00215000 | 2024-09-18 9:51AM EDT | 215.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL250815P00220000 | 2024-09-18 12:54PM EDT | 220.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.10% |
| AAPL250815P00225000 | 2024-09-18 12:42PM EDT | 225.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815P00230000 | 2024-09-18 3:26PM EDT | 230.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250815P00235000 | 2024-09-17 2:31PM EDT | 235.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250815P00240000 | 2024-09-16 9:47AM EDT | 240.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815P00245000 | 2024-08-21 11:24AM EDT | 245.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 250.00 | 36.72 | 32.55 | 34.85 | 0.00 | - | - | 1 | 18.12% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 260.00 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 19.27% |
| AAPL250815P00270000 | 2024-08-20 9:37AM EDT | 270.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00275000 | 2024-08-29 3:54PM EDT | 275.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 300.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00305000 | 2024-08-14 1:55PM EDT | 305.00 | 83.30 | 80.75 | 84.45 | 0.00 | - | 5 | 0 | 15.21% |
| AAPL250815P00315000 | 2024-08-13 3:35PM EDT | 315.00 | 94.41 | 90.40 | 94.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.