Mercados españoles cerrados en 51 mins
IBEX 35
11.559,90 +159,70 (+1,40%) Euro Stoxx 50
4.851,96 +37,88 (+0,79%) Dólar/Euro
1,1094 +0,0017 (+0,16%) Petróleo Brent
73,18 +1,21 (+1,68%) Oro
2.606,60 +26,00 (+1,01%) Bitcoin EUR
52.332,68 -134,29 (-0,26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:39AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00005000 | 2024-07-19 1:12PM EDT | 5.00 | 218.62 | 219.05 | 222.85 | 0.00 | - | 2 | 0 | 317.97% |
| AAPL260116C00020000 | 2024-08-12 3:36PM EDT | 20.00 | 197.49 | 200.80 | 204.70 | 0.00 | - | - | 1 | 94.04% |
| AAPL260116C00025000 | 2024-08-09 3:28PM EDT | 25.00 | 191.80 | 194.50 | 198.25 | 0.00 | - | - | 1 | 98.63% |
| AAPL260116C00030000 | 2024-08-20 10:48AM EDT | 30.00 | 197.05 | 192.00 | 195.80 | 0.00 | - | 18 | 87 | 100.39% |
| AAPL260116C00035000 | 2024-08-12 11:51AM EDT | 35.00 | 184.80 | 186.90 | 190.35 | 0.00 | - | 4 | 36 | 88.72% |
| AAPL260116C00040000 | 2024-08-09 3:26PM EDT | 40.00 | 177.59 | 180.10 | 184.00 | 0.00 | - | - | 25 | 86.72% |
| AAPL260116C00045000 | 2024-08-12 10:42AM EDT | 45.00 | 175.77 | 173.55 | 176.95 | 0.00 | - | 14 | 58 | 0.00% |
| AAPL260116C00050000 | 2024-09-10 2:55PM EDT | 50.00 | 172.28 | 173.05 | 176.70 | 0.00 | - | 6 | 1,375 | 82.96% |
| AAPL260116C00055000 | 2024-09-12 12:32PM EDT | 55.00 | 170.55 | 168.30 | 171.95 | 0.00 | - | 20 | 299 | 79.54% |
| AAPL260116C00060000 | 2024-09-11 10:22AM EDT | 60.00 | 161.81 | 163.40 | 167.30 | 0.00 | - | 3 | 322 | 76.21% |
| AAPL260116C00065000 | 2024-09-09 2:29PM EDT | 65.00 | 155.30 | 159.45 | 162.40 | 0.00 | - | 2 | 75 | 75.01% |
| AAPL260116C00070000 | 2024-09-09 2:32PM EDT | 70.00 | 150.60 | 155.20 | 157.50 | 0.00 | - | 34 | 174 | 72.90% |
| AAPL260116C00075000 | 2024-09-06 1:42PM EDT | 75.00 | 149.00 | 150.50 | 152.95 | 0.00 | - | 2 | 89 | 70.58% |
| AAPL260116C00080000 | 2024-08-26 12:29PM EDT | 80.00 | 150.10 | 145.80 | 148.60 | 0.00 | - | 6 | 424 | 68.72% |
| AAPL260116C00085000 | 2024-08-28 10:22AM EDT | 85.00 | 148.55 | 140.30 | 144.00 | 0.00 | - | 16 | 197 | 64.89% |
| AAPL260116C00090000 | 2024-08-21 2:35PM EDT | 90.00 | 141.45 | 135.65 | 139.15 | 0.00 | - | 5 | 57 | 62.40% |
| AAPL260116C00095000 | 2024-08-13 3:56PM EDT | 95.00 | 131.40 | 131.40 | 133.85 | 0.00 | - | 2 | 94 | 59.91% |
| AAPL260116C00100000 | 2024-09-11 11:28AM EDT | 100.00 | 124.05 | 127.15 | 129.55 | 0.00 | - | 2 | 1,319 | 59.08% |
| AAPL260116C00105000 | 2024-08-23 10:58AM EDT | 105.00 | 127.35 | 121.95 | 124.50 | 0.00 | - | 4 | 187 | 55.68% |
| AAPL260116C00110000 | 2024-08-28 9:33AM EDT | 110.00 | 126.00 | 117.60 | 120.70 | 0.00 | - | 2 | 158 | 55.33% |
| AAPL260116C00115000 | 2024-09-04 3:20PM EDT | 115.00 | 111.78 | 113.00 | 115.25 | 0.00 | - | 1 | 159 | 52.43% |
| AAPL260116C00120000 | 2024-09-06 3:37PM EDT | 120.00 | 107.76 | 108.60 | 111.40 | 0.00 | - | 4 | 573 | 51.81% |
| AAPL260116C00125000 | 2024-08-20 10:27AM EDT | 125.00 | 109.51 | 104.40 | 106.15 | 0.00 | - | 1 | 502 | 51.66% |
| AAPL260116C00130000 | 2024-09-10 3:08PM EDT | 130.00 | 98.20 | 100.05 | 101.70 | 0.00 | - | 6 | 743 | 50.10% |
| AAPL260116C00135000 | 2024-09-10 1:43PM EDT | 135.00 | 93.78 | 95.75 | 97.65 | 0.00 | - | 20 | 318 | 49.31% |
| AAPL260116C00140000 | 2024-09-10 12:49PM EDT | 140.00 | 88.65 | 91.55 | 92.35 | 0.00 | - | 20 | 903 | 46.16% |
| AAPL260116C00145000 | 2024-08-30 10:26AM EDT | 145.00 | 93.58 | 87.45 | 88.10 | 0.00 | - | 14 | 238 | 44.98% |
| AAPL260116C00150000 | 2024-09-11 3:46PM EDT | 150.00 | 82.55 | 83.20 | 83.70 | 0.00 | - | 9 | 2,142 | 43.50% |
| AAPL260116C00155000 | 2024-09-10 12:06PM EDT | 155.00 | 75.15 | 78.90 | 79.35 | 0.00 | - | 1 | 297 | 42.10% |
| AAPL260116C00160000 | 2024-09-11 11:07AM EDT | 160.00 | 71.30 | 74.50 | 75.40 | 0.00 | - | 1 | 409 | 41.26% |
| AAPL260116C00165000 | 2024-09-04 10:25AM EDT | 165.00 | 66.51 | 70.65 | 71.50 | 0.00 | - | 7 | 1,029 | 40.43% |
| AAPL260116C00170000 | 2024-09-11 3:58PM EDT | 170.00 | 66.65 | 66.70 | 67.15 | 0.00 | - | 4 | 1,779 | 38.90% |
| AAPL260116C00175000 | 2024-09-12 2:05PM EDT | 175.00 | 62.75 | 62.75 | 63.25 | 0.00 | - | 1 | 2,638 | 37.94% |
| AAPL260116C00180000 | 2024-09-12 3:15PM EDT | 180.00 | 59.30 | 58.90 | 59.30 | 0.00 | - | 3 | 4,003 | 36.85% |
| AAPL260116C00185000 | 2024-09-12 10:07AM EDT | 185.00 | 54.10 | 55.20 | 55.85 | 0.00 | - | 5 | 2,151 | 36.30% |
| AAPL260116C00190000 | 2024-09-12 3:04PM EDT | 190.00 | 51.87 | 51.60 | 52.00 | 0.00 | - | 12 | 3,450 | 35.19% |
| AAPL260116C00195000 | 2024-09-11 3:44PM EDT | 195.00 | 47.60 | 48.10 | 48.50 | 0.00 | - | 28 | 6,574 | 34.41% |
| AAPL260116C00200000 | 2024-09-13 9:40AM EDT | 200.00 | 44.24 | 44.25 | 45.05 | -0.06 | -0.14% | 1 | 8,176 | 33.59% |
| AAPL260116C00205000 | 2024-09-12 3:44PM EDT | 205.00 | 41.83 | 41.45 | 42.10 | 0.00 | - | 2 | 1,859 | 33.22% |
| AAPL260116C00210000 | 2024-09-13 9:56AM EDT | 210.00 | 38.36 | 38.35 | 38.95 | -0.34 | -0.88% | 1 | 4,201 | 32.52% |
| AAPL260116C00215000 | 2024-09-12 2:27PM EDT | 215.00 | 35.62 | 35.40 | 35.70 | 0.00 | - | 10 | 2,861 | 31.63% |
| AAPL260116C00220000 | 2024-09-13 9:55AM EDT | 220.00 | 32.30 | 32.30 | 33.00 | -0.58 | -1.76% | 651 | 12,353 | 31.19% |
| AAPL260116C00225000 | 2024-09-13 9:31AM EDT | 225.00 | 29.55 | 29.85 | 30.50 | -0.25 | -0.84% | 4 | 3,894 | 30.84% |
| AAPL260116C00230000 | 2024-09-12 3:49PM EDT | 230.00 | 27.25 | 27.20 | 27.60 | 0.00 | - | 8 | 5,542 | 29.98% |
| AAPL260116C00235000 | 2024-09-12 3:46PM EDT | 235.00 | 25.30 | 24.85 | 25.30 | 0.00 | - | 5 | 3,995 | 29.60% |
| AAPL260116C00240000 | 2024-09-12 11:33AM EDT | 240.00 | 22.47 | 22.60 | 23.10 | 0.00 | - | 2 | 3,190 | 29.21% |
| AAPL260116C00245000 | 2024-09-13 10:06AM EDT | 245.00 | 20.60 | 20.55 | 20.80 | -0.33 | -1.58% | 5 | 2,532 | 28.60% |
| AAPL260116C00250000 | 2024-09-13 9:33AM EDT | 250.00 | 18.55 | 18.35 | 18.90 | -0.18 | -0.96% | 3 | 7,040 | 28.27% |
| AAPL260116C00255000 | 2024-09-10 9:50AM EDT | 255.00 | 15.05 | 16.70 | 17.00 | 0.00 | - | 1 | 1,418 | 27.82% |
| AAPL260116C00260000 | 2024-09-12 2:54PM EDT | 260.00 | 15.00 | 15.10 | 15.30 | -0.23 | -1.51% | 5 | 1,890 | 27.46% |
| AAPL260116C00265000 | 2024-09-13 10:04AM EDT | 265.00 | 13.55 | 13.50 | 13.75 | +0.46 | +3.51% | 8 | 985 | 27.14% |
| AAPL260116C00270000 | 2024-09-12 9:37AM EDT | 270.00 | 11.70 | 12.10 | 12.35 | 0.00 | - | 2 | 2,072 | 26.86% |
| AAPL260116C00275000 | 2024-09-12 2:43PM EDT | 275.00 | 11.14 | 10.75 | 11.10 | 0.00 | - | 8 | 777 | 26.64% |
| AAPL260116C00280000 | 2024-09-13 9:35AM EDT | 280.00 | 9.75 | 9.65 | 10.00 | +0.40 | +4.28% | 5 | 3,494 | 26.47% |
| AAPL260116C00285000 | 2024-09-12 12:54PM EDT | 285.00 | 8.70 | 8.60 | 8.85 | 0.00 | - | 15 | 542 | 26.15% |
| AAPL260116C00290000 | 2024-09-12 10:15AM EDT | 290.00 | 7.70 | 7.65 | 8.20 | 0.00 | - | 15 | 1,918 | 26.33% |
| AAPL260116C00300000 | 2024-09-13 9:30AM EDT | 300.00 | 6.35 | 6.20 | 6.35 | -0.10 | -1.55% | 4 | 18,648 | 25.72% |
| AAPL260116C00310000 | 2024-09-12 3:50PM EDT | 310.00 | 4.85 | 4.85 | 5.05 | -0.15 | -3.00% | 50 | 2,818 | 25.47% |
| AAPL260116C00320000 | 2024-09-12 10:02AM EDT | 320.00 | 3.80 | 3.85 | 4.00 | 0.00 | - | 1 | 8,330 | 25.26% |
| AAPL260116C00330000 | 2024-09-12 3:08PM EDT | 330.00 | 3.25 | 3.05 | 3.35 | 0.00 | - | 1 | 578 | 25.46% |
| AAPL260116C00340000 | 2024-09-12 2:47PM EDT | 340.00 | 2.58 | 2.29 | 2.61 | 0.00 | - | 2 | 517 | 25.20% |
| AAPL260116C00350000 | 2024-09-12 3:08PM EDT | 350.00 | 2.12 | 1.88 | 2.13 | 0.00 | - | 7 | 1,104 | 25.24% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00010000 | 2024-08-07 10:20AM EDT | 10.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 1 | 117.19% |
| AAPL260116P00030000 | 2024-09-09 2:46PM EDT | 30.00 | 0.06 | 0.03 | 0.30 | 0.00 | - | 11 | 62 | 71.58% |
| AAPL260116P00035000 | 2024-08-30 10:38AM EDT | 35.00 | 0.03 | 0.05 | 0.27 | 0.00 | - | 1 | 56 | 65.72% |
| AAPL260116P00040000 | 2024-09-03 10:36AM EDT | 40.00 | 0.08 | 0.05 | 0.29 | 0.00 | - | 5 | 41 | 61.43% |
| AAPL260116P00045000 | 2024-08-13 11:52AM EDT | 45.00 | 0.05 | 0.05 | 0.26 | 0.00 | - | 1 | 21 | 56.64% |
| AAPL260116P00050000 | 2024-09-12 9:39AM EDT | 50.00 | 0.08 | 0.08 | 0.31 | 0.00 | - | 1 | 1,582 | 54.49% |
| AAPL260116P00055000 | 2024-08-12 1:48PM EDT | 55.00 | 0.13 | 0.10 | 0.34 | 0.00 | - | 2 | 90 | 51.86% |
| AAPL260116P00060000 | 2024-07-15 11:16AM EDT | 60.00 | 0.11 | 0.08 | 0.38 | 0.00 | - | 1 | 44 | 52.52% |
| AAPL260116P00065000 | 2024-09-09 12:53PM EDT | 65.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 1,071 | 1,914 | 49.81% |
| AAPL260116P00070000 | 2024-09-04 2:20PM EDT | 70.00 | 0.33 | 0.18 | 0.47 | 0.00 | - | 1 | 79 | 48.10% |
| AAPL260116P00075000 | 2024-09-09 9:50AM EDT | 75.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1,112 | 2,234 | 45.80% |
| AAPL260116P00080000 | 2024-08-08 9:30AM EDT | 80.00 | 0.55 | 0.25 | 0.63 | 0.00 | - | 14 | 477 | 44.87% |
| AAPL260116P00085000 | 2024-09-03 11:10AM EDT | 85.00 | 0.40 | 0.30 | 0.62 | 0.00 | - | 6 | 794 | 42.29% |
| AAPL260116P00090000 | 2024-09-06 12:18PM EDT | 90.00 | 0.55 | 0.36 | 0.66 | 0.00 | - | 7 | 885 | 40.38% |
| AAPL260116P00095000 | 2024-09-10 9:39AM EDT | 95.00 | 0.69 | 0.41 | 0.76 | 0.00 | - | 9 | 6,291 | 39.11% |
| AAPL260116P00100000 | 2024-09-12 3:13PM EDT | 100.00 | 0.66 | 0.55 | 0.86 | 0.00 | - | 512 | 1,325 | 37.78% |
| AAPL260116P00105000 | 2024-08-23 11:29AM EDT | 105.00 | 0.72 | 0.70 | 0.98 | 0.00 | - | 1 | 9,310 | 36.57% |
| AAPL260116P00110000 | 2024-09-06 3:47PM EDT | 110.00 | 1.18 | 0.82 | 1.11 | 0.00 | - | 1 | 682 | 35.38% |
| AAPL260116P00115000 | 2024-09-06 12:35PM EDT | 115.00 | 1.38 | 0.97 | 1.32 | 0.00 | - | 10 | 369 | 34.58% |
| AAPL260116P00120000 | 2024-09-13 9:48AM EDT | 120.00 | 1.31 | 1.14 | 1.49 | -0.19 | -12.67% | 8 | 1,291 | 33.48% |
| AAPL260116P00125000 | 2024-09-11 10:23AM EDT | 125.00 | 1.80 | 1.37 | 1.77 | 0.00 | - | 2 | 2,226 | 32.79% |
| AAPL260116P00130000 | 2024-09-10 10:51AM EDT | 130.00 | 2.07 | 1.64 | 2.03 | 0.00 | - | 5 | 1,648 | 31.90% |
| AAPL260116P00135000 | 2024-09-10 10:08AM EDT | 135.00 | 2.34 | 1.99 | 2.10 | 0.00 | - | 126 | 2,165 | 30.27% |
| AAPL260116P00140000 | 2024-09-11 10:58AM EDT | 140.00 | 2.86 | 2.37 | 2.48 | 0.00 | - | 1 | 2,106 | 29.67% |
| AAPL260116P00145000 | 2024-09-10 1:22PM EDT | 145.00 | 3.10 | 2.76 | 2.85 | 0.00 | - | 1 | 1,746 | 28.90% |
| AAPL260116P00150000 | 2024-09-12 3:13PM EDT | 150.00 | 3.24 | 3.20 | 3.30 | 0.00 | - | 12 | 8,916 | 28.23% |
| AAPL260116P00155000 | 2024-09-09 10:33AM EDT | 155.00 | 4.40 | 3.70 | 3.85 | 0.00 | - | 2 | 2,137 | 27.67% |
| AAPL260116P00160000 | 2024-09-12 11:22AM EDT | 160.00 | 4.37 | 4.25 | 4.45 | 0.00 | - | 4 | 3,347 | 27.07% |
| AAPL260116P00165000 | 2024-09-12 11:22AM EDT | 165.00 | 5.07 | 4.95 | 5.15 | 0.00 | - | 3 | 6,396 | 26.53% |
| AAPL260116P00170000 | 2024-09-12 9:39AM EDT | 170.00 | 5.85 | 5.75 | 5.90 | -0.15 | -2.50% | 3 | 11,069 | 25.94% |
| AAPL260116P00175000 | 2024-09-11 3:11PM EDT | 175.00 | 6.90 | 6.50 | 6.70 | 0.00 | - | 33 | 3,422 | 25.30% |
| AAPL260116P00180000 | 2024-09-12 12:18PM EDT | 180.00 | 7.75 | 7.30 | 7.65 | 0.00 | - | 4 | 4,164 | 24.76% |
| AAPL260116P00185000 | 2024-09-13 9:40AM EDT | 185.00 | 8.75 | 8.50 | 8.70 | 0.00 | - | 5 | 4,690 | 24.21% |
| AAPL260116P00190000 | 2024-09-11 3:12PM EDT | 190.00 | 10.20 | 9.70 | 10.05 | 0.00 | - | 72 | 5,493 | 23.90% |
| AAPL260116P00195000 | 2024-09-12 11:38AM EDT | 195.00 | 11.35 | 10.95 | 11.25 | 0.00 | - | 10 | 905 | 23.25% |
| AAPL260116P00200000 | 2024-09-12 3:21PM EDT | 200.00 | 12.60 | 12.30 | 12.65 | 0.00 | - | 15 | 7,878 | 22.69% |
| AAPL260116P00205000 | 2024-09-12 2:22PM EDT | 205.00 | 14.12 | 13.90 | 14.35 | 0.00 | - | 14 | 1,577 | 22.31% |
| AAPL260116P00210000 | 2024-09-12 3:20PM EDT | 210.00 | 15.85 | 15.60 | 15.95 | 0.00 | - | 10 | 4,496 | 21.67% |
| AAPL260116P00215000 | 2024-09-11 3:30PM EDT | 215.00 | 18.07 | 17.50 | 17.80 | 0.00 | - | 3 | 716 | 21.13% |
| AAPL260116P00220000 | 2024-09-12 1:42PM EDT | 220.00 | 19.95 | 19.25 | 19.75 | +0.33 | +1.68% | 650 | 2,303 | 20.53% |
| AAPL260116P00225000 | 2024-09-12 10:05AM EDT | 225.00 | 22.57 | 21.65 | 21.95 | 0.00 | - | 1 | 928 | 20.01% |
| AAPL260116P00230000 | 2024-09-11 11:20AM EDT | 230.00 | 26.75 | 24.05 | 24.35 | 0.00 | - | 1 | 1,001 | 19.50% |
| AAPL260116P00235000 | 2024-09-05 1:45PM EDT | 235.00 | 27.14 | 26.50 | 26.80 | 0.00 | - | 1 | 580 | 18.86% |
| AAPL260116P00240000 | 2024-09-11 12:12PM EDT | 240.00 | 31.06 | 29.10 | 29.55 | 0.00 | - | 6 | 1,404 | 18.32% |
| AAPL260116P00245000 | 2024-09-11 11:27AM EDT | 245.00 | 35.25 | 31.50 | 32.50 | 0.00 | - | 22 | 312 | 17.77% |
| AAPL260116P00250000 | 2024-09-10 3:48PM EDT | 250.00 | 37.06 | 35.05 | 35.70 | 0.00 | - | 22 | 940 | 17.27% |
| AAPL260116P00255000 | 2024-09-11 12:29PM EDT | 255.00 | 40.25 | 38.35 | 38.95 | 0.00 | - | 1 | 291 | 16.58% |
| AAPL260116P00260000 | 2024-09-12 10:47AM EDT | 260.00 | 42.86 | 41.45 | 42.60 | 0.00 | - | 4 | 398 | 16.12% |
| AAPL260116P00265000 | 2024-08-26 3:11PM EDT | 265.00 | 43.12 | 44.70 | 46.00 | 0.00 | - | 2 | 45 | 15.00% |
| AAPL260116P00270000 | 2024-09-11 2:42PM EDT | 270.00 | 50.63 | 49.30 | 49.90 | 0.00 | - | 58 | 163 | 14.20% |
| AAPL260116P00275000 | 2024-08-23 2:13PM EDT | 275.00 | 50.65 | 51.85 | 54.15 | 0.00 | - | 73 | 113 | 13.63% |
| AAPL260116P00280000 | 2024-09-13 9:30AM EDT | 280.00 | 57.41 | 57.40 | 59.40 | -1.04 | -1.78% | 3 | 234 | 14.99% |
| AAPL260116P00285000 | 2024-08-08 1:01PM EDT | 285.00 | 72.00 | 64.10 | 66.10 | 0.00 | - | 1 | 0 | 18.94% |
| AAPL260116P00290000 | 2024-09-12 1:17PM EDT | 290.00 | 67.57 | 65.85 | 67.55 | +0.39 | +0.58% | 1 | 7 | 8.55% |
| AAPL260116P00300000 | 2024-09-03 3:36PM EDT | 300.00 | 77.90 | 75.95 | 78.30 | 0.00 | - | 1 | 0 | 14.99% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 310.00 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 34.54% |
| AAPL260116P00340000 | 2024-09-09 10:03AM EDT | 340.00 | 120.25 | 115.15 | 118.45 | 0.00 | - | 3 | 0 | 20.38% |
| AAPL260116P00350000 | 2024-09-11 11:02AM EDT | 350.00 | 131.90 | 125.30 | 128.40 | 0.00 | - | 4 | 0 | 21.26% |
© 2024 Yahoo. Todos los derechos reservados.