Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1085 +0,0009 (+0,08%) Petróleo Brent
72,28 +0,31 (+0,43%) Oro
2.612,20 +31,60 (+1,22%) Bitcoin EUR
53.785,19 +1.682,81 (+3,23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:17PM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 2024-09-10 2:01PM EDT | 5.00 | 216.30 | 216.80 | 220.35 | 0.00 | - | 1 | 3 | 123.83% |
| AAPL261218C00010000 | 2024-09-04 12:53PM EDT | 10.00 | 210.11 | 211.65 | 215.40 | 0.00 | - | - | 1 | 94.82% |
| AAPL261218C00015000 | 2024-09-12 9:52AM EDT | 15.00 | 205.47 | 206.70 | 210.45 | 0.00 | - | 1 | 3 | 83.01% |
| AAPL261218C00020000 | 2024-08-14 9:40AM EDT | 20.00 | 202.00 | 201.30 | 205.25 | 0.00 | - | 1 | 1 | 56.64% |
| AAPL261218C00030000 | 2024-08-02 9:45AM EDT | 30.00 | 195.25 | 198.00 | 201.80 | 0.00 | - | 3 | 3 | 114.50% |
| AAPL261218C00045000 | 2024-08-15 3:26PM EDT | 45.00 | 183.09 | 178.50 | 182.40 | 0.00 | - | 24 | 49 | 67.03% |
| AAPL261218C00050000 | 2024-09-11 12:08PM EDT | 50.00 | 173.25 | 174.20 | 177.85 | 0.00 | - | 2 | 1,936 | 66.03% |
| AAPL261218C00060000 | 2024-09-09 1:26PM EDT | 60.00 | 164.15 | 165.05 | 168.65 | 0.00 | - | 15 | 225 | 62.00% |
| AAPL261218C00070000 | 2024-09-12 2:36PM EDT | 70.00 | 157.80 | 155.90 | 159.60 | 0.00 | - | 8 | 2,315 | 58.44% |
| AAPL261218C00080000 | 2024-09-03 3:46PM EDT | 80.00 | 147.60 | 147.20 | 150.60 | 0.00 | - | 1 | 450 | 55.74% |
| AAPL261218C00085000 | 2024-09-03 3:46PM EDT | 85.00 | 142.95 | 142.70 | 146.10 | 0.00 | - | 1 | 601 | 54.15% |
| AAPL261218C00090000 | 2024-08-28 2:49PM EDT | 90.00 | 142.87 | 138.20 | 141.60 | 0.00 | - | 1 | 539 | 52.59% |
| AAPL261218C00095000 | 2024-09-05 10:24AM EDT | 95.00 | 137.57 | 133.80 | 137.20 | 0.00 | - | 1 | 95 | 51.28% |
| AAPL261218C00100000 | 2024-09-12 1:07PM EDT | 100.00 | 130.50 | 129.50 | 132.60 | 0.00 | - | 2 | 1,856 | 53.05% |
| AAPL261218C00105000 | 2024-09-10 10:27AM EDT | 105.00 | 122.82 | 124.75 | 128.15 | 0.00 | - | 1 | 204 | 51.44% |
| AAPL261218C00110000 | 2024-09-10 12:46PM EDT | 110.00 | 118.65 | 120.70 | 123.75 | 0.00 | - | 4 | 598 | 49.96% |
| AAPL261218C00115000 | 2024-09-06 10:20AM EDT | 115.00 | 118.43 | 116.15 | 119.60 | 0.00 | - | 1 | 209 | 48.91% |
| AAPL261218C00120000 | 2024-09-11 3:44PM EDT | 120.00 | 112.45 | 111.70 | 114.95 | 0.00 | - | 1 | 1,240 | 47.05% |
| AAPL261218C00125000 | 2024-09-03 3:48PM EDT | 125.00 | 108.70 | 107.65 | 110.45 | 0.00 | - | 54 | 267 | 45.47% |
| AAPL261218C00130000 | 2024-09-12 11:59AM EDT | 130.00 | 104.00 | 103.85 | 105.80 | 0.00 | - | 3 | 1,384 | 43.70% |
| AAPL261218C00135000 | 2024-09-11 11:27AM EDT | 135.00 | 96.79 | 99.95 | 101.70 | 0.00 | - | 2 | 733 | 42.73% |
| AAPL261218C00140000 | 2024-09-12 2:05PM EDT | 140.00 | 96.94 | 96.70 | 97.70 | 0.00 | - | 1 | 679 | 41.87% |
| AAPL261218C00145000 | 2024-09-10 3:36PM EDT | 145.00 | 91.19 | 91.65 | 93.65 | 0.00 | - | 6 | 204 | 40.91% |
| AAPL261218C00150000 | 2024-09-13 10:58AM EDT | 150.00 | 88.85 | 88.90 | 89.75 | +1.15 | +1.31% | 4 | 996 | 40.10% |
| AAPL261218C00155000 | 2024-09-12 3:05PM EDT | 155.00 | 85.75 | 83.95 | 85.80 | 0.00 | - | 17 | 269 | 39.19% |
| AAPL261218C00160000 | 2024-09-12 11:11AM EDT | 160.00 | 80.75 | 81.20 | 82.10 | 0.00 | - | 2 | 539 | 38.52% |
| AAPL261218C00165000 | 2024-09-12 12:29PM EDT | 165.00 | 76.77 | 77.70 | 78.35 | 0.00 | - | 2 | 413 | 37.75% |
| AAPL261218C00170000 | 2024-09-13 11:32AM EDT | 170.00 | 74.10 | 74.00 | 74.40 | +0.93 | +1.27% | 3 | 1,085 | 36.74% |
| AAPL261218C00175000 | 2024-09-12 3:47PM EDT | 175.00 | 71.05 | 69.65 | 71.20 | 0.00 | - | 1 | 1,030 | 36.43% |
| AAPL261218C00180000 | 2024-09-13 9:30AM EDT | 180.00 | 67.20 | 66.90 | 67.65 | -0.10 | -0.15% | 1 | 1,584 | 35.72% |
| AAPL261218C00185000 | 2024-09-12 3:05PM EDT | 185.00 | 64.25 | 63.60 | 65.10 | +0.05 | +0.08% | 1 | 1,548 | 35.86% |
| AAPL261218C00190000 | 2024-09-11 1:43PM EDT | 190.00 | 60.39 | 59.50 | 60.90 | +1.69 | +2.88% | 9 | 1,328 | 34.46% |
| AAPL261218C00195000 | 2024-09-12 3:05PM EDT | 195.00 | 57.80 | 56.70 | 57.80 | 0.00 | - | 14 | 965 | 34.00% |
| AAPL261218C00200000 | 2024-09-12 2:50PM EDT | 200.00 | 54.36 | 53.60 | 54.85 | 0.00 | - | 67 | 6,377 | 33.59% |
| AAPL261218C00210000 | 2024-09-13 11:42AM EDT | 210.00 | 48.10 | 47.70 | 48.75 | -0.37 | -0.76% | 1 | 3,731 | 32.45% |
| AAPL261218C00220000 | 2024-09-13 11:39AM EDT | 220.00 | 42.91 | 42.55 | 43.65 | -0.09 | -0.21% | 11 | 4,297 | 31.86% |
| AAPL261218C00230000 | 2024-09-13 11:44AM EDT | 230.00 | 38.00 | 37.40 | 38.05 | -0.20 | -0.52% | 21 | 2,690 | 30.64% |
| AAPL261218C00240000 | 2024-09-13 11:34AM EDT | 240.00 | 33.45 | 32.90 | 33.60 | +0.32 | +0.97% | 4 | 4,473 | 30.05% |
| AAPL261218C00250000 | 2024-09-13 10:34AM EDT | 250.00 | 28.40 | 28.35 | 29.20 | -0.67 | -2.30% | 4 | 12,092 | 29.25% |
| AAPL261218C00260000 | 2024-09-12 3:52PM EDT | 260.00 | 25.15 | 24.90 | 25.55 | 0.00 | - | 4 | 1,876 | 28.77% |
| AAPL261218C00270000 | 2024-09-13 9:51AM EDT | 270.00 | 21.55 | 21.60 | 22.10 | -0.15 | -0.69% | 26 | 2,724 | 28.20% |
| AAPL261218C00280000 | 2024-09-13 9:59AM EDT | 280.00 | 18.50 | 18.65 | 19.15 | -0.70 | -3.65% | 10 | 1,882 | 27.77% |
| AAPL261218C00290000 | 2024-09-13 9:45AM EDT | 290.00 | 15.98 | 16.00 | 16.75 | -0.27 | -1.66% | 15 | 3,103 | 27.56% |
| AAPL261218C00300000 | 2024-09-13 9:30AM EDT | 300.00 | 14.00 | 13.80 | 14.30 | -0.30 | -2.10% | 50 | 2,005 | 27.09% |
| AAPL261218C00310000 | 2024-09-13 11:18AM EDT | 310.00 | 12.00 | 11.10 | 12.55 | +0.60 | +5.26% | 25 | 341 | 27.02% |
| AAPL261218C00320000 | 2024-09-13 10:26AM EDT | 320.00 | 10.10 | 10.15 | 11.05 | +0.05 | +0.50% | 12 | 621 | 26.99% |
| AAPL261218C00330000 | 2024-09-13 11:20AM EDT | 330.00 | 8.85 | 8.65 | 9.15 | -0.05 | -0.56% | 44 | 1,040 | 26.39% |
| AAPL261218C00340000 | 2024-09-12 10:56AM EDT | 340.00 | 7.40 | 7.35 | 7.90 | 0.00 | - | 1 | 292 | 26.24% |
| AAPL261218C00350000 | 2024-09-13 10:46AM EDT | 350.00 | 6.33 | 6.40 | 6.75 | -0.42 | -6.22% | 11 | 3,683 | 26.03% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00005000 | 2024-08-28 1:17PM EDT | 5.00 | 0.13 | 0.00 | 0.36 | 0.00 | - | 2 | 22 | 112.31% |
| AAPL261218P00010000 | 2024-09-12 11:34AM EDT | 10.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 6 | 48 | 83.01% |
| AAPL261218P00025000 | 2024-09-11 3:41PM EDT | 25.00 | 0.09 | 0.07 | 0.32 | 0.00 | - | 2 | 4 | 61.62% |
| AAPL261218P00030000 | 2024-08-12 3:08PM EDT | 30.00 | 0.09 | 0.03 | 0.39 | 0.00 | - | - | 0 | 56.93% |
| AAPL261218P00035000 | 2024-08-09 3:25PM EDT | 35.00 | 0.15 | 0.03 | 0.47 | 0.00 | - | - | 1 | 53.71% |
| AAPL261218P00040000 | 2024-08-23 3:19PM EDT | 40.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 2 | 0 | 50.44% |
| AAPL261218P00045000 | 2024-08-26 12:54PM EDT | 45.00 | 0.18 | 0.11 | 0.57 | 0.00 | - | 2 | 25 | 52.25% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 50.00 | 0.27 | 0.21 | 0.33 | 0.00 | - | 2 | 191 | 45.09% |
| AAPL261218P00060000 | 2024-09-09 12:08PM EDT | 60.00 | 0.38 | 0.15 | 0.76 | 0.00 | - | 1 | 42 | 45.14% |
| AAPL261218P00070000 | 2024-09-12 12:50PM EDT | 70.00 | 0.47 | 0.30 | 0.93 | 0.00 | - | 1 | 32 | 41.50% |
| AAPL261218P00080000 | 2024-09-13 11:34AM EDT | 80.00 | 0.72 | 0.70 | 0.80 | +0.07 | +10.77% | 2 | 1,571 | 36.08% |
| AAPL261218P00085000 | 2024-08-09 12:01PM EDT | 85.00 | 1.06 | 0.60 | 1.00 | 0.00 | - | 103 | 88 | 35.47% |
| AAPL261218P00090000 | 2024-09-10 2:38PM EDT | 90.00 | 1.15 | 0.76 | 1.33 | 0.00 | - | 1 | 576 | 35.41% |
| AAPL261218P00095000 | 2024-09-11 1:48PM EDT | 95.00 | 1.23 | 0.90 | 1.54 | 0.00 | - | 9 | 1,598 | 34.51% |
| AAPL261218P00100000 | 2024-09-11 3:37PM EDT | 100.00 | 1.35 | 1.11 | 1.50 | 0.00 | - | 20 | 1,027 | 32.48% |
| AAPL261218P00105000 | 2024-09-06 12:19PM EDT | 105.00 | 1.99 | 1.19 | 2.14 | 0.00 | - | 156 | 367 | 33.19% |
| AAPL261218P00110000 | 2024-09-11 3:41PM EDT | 110.00 | 2.11 | 1.57 | 2.03 | 0.00 | - | 2 | 1,098 | 31.04% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 115.00 | 1.98 | 1.85 | 2.66 | 0.00 | - | 60 | 1,037 | 31.29% |
| AAPL261218P00120000 | 2024-09-04 3:56PM EDT | 120.00 | 2.62 | 2.20 | 3.00 | 0.00 | - | 21 | 771 | 30.50% |
| AAPL261218P00125000 | 2024-09-11 3:27PM EDT | 125.00 | 2.95 | 2.73 | 3.05 | 0.00 | - | 3 | 2,267 | 28.96% |
| AAPL261218P00130000 | 2024-09-13 11:32AM EDT | 130.00 | 3.35 | 2.99 | 3.45 | -0.05 | -1.47% | 3 | 945 | 28.26% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 135.00 | 3.30 | 3.75 | 3.95 | 0.00 | - | 4 | 1,623 | 27.71% |
| AAPL261218P00140000 | 2024-09-12 3:38PM EDT | 140.00 | 4.45 | 4.30 | 4.55 | 0.00 | - | 4 | 1,364 | 27.25% |
| AAPL261218P00145000 | 2024-09-09 2:14PM EDT | 145.00 | 5.65 | 4.95 | 5.15 | 0.00 | - | 2 | 812 | 26.70% |
| AAPL261218P00150000 | 2024-09-10 2:23PM EDT | 150.00 | 6.25 | 5.30 | 5.95 | 0.00 | - | 6 | 1,780 | 26.37% |
| AAPL261218P00155000 | 2024-09-11 1:20PM EDT | 155.00 | 6.75 | 5.95 | 6.65 | 0.00 | - | 2 | 491 | 25.79% |
| AAPL261218P00160000 | 2024-09-11 2:33PM EDT | 160.00 | 7.45 | 6.85 | 7.70 | 0.00 | - | 21 | 1,159 | 25.59% |
| AAPL261218P00165000 | 2024-09-12 9:49AM EDT | 165.00 | 8.65 | 7.65 | 8.50 | 0.00 | - | 1 | 576 | 24.96% |
| AAPL261218P00170000 | 2024-09-12 11:42AM EDT | 170.00 | 9.56 | 8.90 | 9.55 | 0.00 | - | 2 | 507 | 24.55% |
| AAPL261218P00175000 | 2024-09-12 2:51PM EDT | 175.00 | 10.50 | 10.20 | 10.60 | 0.00 | - | 1 | 993 | 24.05% |
| AAPL261218P00180000 | 2024-09-12 2:48PM EDT | 180.00 | 11.74 | 11.45 | 11.85 | +0.12 | +1.03% | 1 | 884 | 23.67% |
| AAPL261218P00185000 | 2024-09-13 9:33AM EDT | 185.00 | 13.10 | 12.30 | 13.15 | -0.70 | -5.07% | 4 | 418 | 23.24% |
| AAPL261218P00190000 | 2024-09-12 2:48PM EDT | 190.00 | 14.31 | 13.85 | 14.60 | 0.00 | - | 34 | 2,230 | 22.87% |
| AAPL261218P00195000 | 2024-09-12 10:04AM EDT | 195.00 | 16.15 | 15.65 | 16.15 | 0.00 | - | 14 | 912 | 22.48% |
| AAPL261218P00200000 | 2024-09-13 10:03AM EDT | 200.00 | 17.71 | 17.05 | 17.75 | +0.34 | +1.96% | 3 | 3,706 | 22.05% |
| AAPL261218P00210000 | 2024-09-12 9:37AM EDT | 210.00 | 21.35 | 20.75 | 21.35 | 0.00 | - | 12 | 1,252 | 21.23% |
| AAPL261218P00220000 | 2024-09-13 10:01AM EDT | 220.00 | 25.45 | 24.30 | 25.25 | -0.10 | -0.39% | 1 | 2,229 | 20.26% |
| AAPL261218P00230000 | 2024-09-12 3:31PM EDT | 230.00 | 29.78 | 29.25 | 30.25 | 0.00 | - | 46 | 950 | 19.74% |
| AAPL261218P00240000 | 2024-09-12 2:08PM EDT | 240.00 | 34.46 | 34.25 | 35.00 | 0.00 | - | 666 | 2,043 | 18.61% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 250.00 | 42.45 | 39.65 | 40.70 | 0.00 | - | 2 | 530 | 17.75% |
| AAPL261218P00260000 | 2024-09-10 12:57PM EDT | 260.00 | 48.85 | 44.80 | 47.10 | 0.00 | - | 44 | 1,219 | 16.96% |
| AAPL261218P00270000 | 2024-09-10 2:10PM EDT | 270.00 | 54.75 | 52.40 | 53.80 | 0.00 | - | 16 | 145 | 15.89% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 280.00 | 61.10 | 59.85 | 62.20 | 0.00 | - | 3 | 82 | 15.90% |
| AAPL261218P00290000 | 2024-08-22 10:20AM EDT | 290.00 | 64.92 | 67.05 | 70.10 | 0.00 | - | 2 | 6 | 14.88% |
| AAPL261218P00300000 | 2024-09-12 10:07AM EDT | 300.00 | 78.87 | 76.45 | 78.40 | 0.00 | - | 2 | 9 | 13.50% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 310.00 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 23.95% |
| AAPL261218P00320000 | 2024-08-06 10:19AM EDT | 320.00 | 114.72 | 95.00 | 100.00 | 0.00 | - | - | 0 | 18.33% |
| AAPL261218P00330000 | 2024-08-23 10:48AM EDT | 330.00 | 104.10 | 104.80 | 108.30 | 0.00 | - | 2 | 0 | 16.39% |
| AAPL261218P00340000 | 2024-09-03 9:39AM EDT | 340.00 | 112.80 | 114.70 | 118.30 | 0.00 | - | 2 | 1 | 17.33% |
| AAPL261218P00350000 | 2024-09-12 10:07AM EDT | 350.00 | 128.67 | 124.70 | 128.40 | 0.00 | - | 2 | 0 | 18.45% |
© 2024 Yahoo. Todos los derechos reservados.