Mercados españoles abiertos en 4 hrs 27 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.817,61 +509,75 (+1,58%) Dólar/Euro
1,0768 +0,0003 (+0,03%) Petróleo Brent
76,22 +0,38 (+0,50%) Bitcoin EUR
39.290,63 -1.390,69 (-3,42%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-12-01 2:49PM EST | 65.00 | 126.25 | 130.50 | 131.25 | 0.00 | - | 30 | 51 | 401.17% |
| AAPL231215C00070000 | 2023-12-06 3:51PM EST | 70.00 | 122.38 | 125.40 | 126.00 | 0.00 | - | 2 | 121 | 405.08% |
| AAPL231215C00075000 | 2023-12-06 3:51PM EST | 75.00 | 117.41 | 120.50 | 121.30 | 0.00 | - | 2 | 248 | 358.20% |
| AAPL231215C00080000 | 2023-12-04 12:48PM EST | 80.00 | 108.89 | 115.50 | 116.25 | 0.00 | - | 1 | 205 | 329.69% |
| AAPL231215C00085000 | 2023-11-30 3:50PM EST | 85.00 | 104.70 | 110.55 | 111.30 | 0.00 | - | 2 | 559 | 319.92% |
| AAPL231215C00090000 | 2023-12-05 12:06PM EST | 90.00 | 103.41 | 105.55 | 106.30 | 0.00 | - | 1 | 800 | 299.61% |
| AAPL231215C00095000 | 2023-12-04 3:49PM EST | 95.00 | 94.65 | 100.55 | 101.05 | 0.00 | - | 12 | 558 | 250.78% |
| AAPL231215C00100000 | 2023-12-08 2:52PM EST | 100.00 | 96.05 | 95.55 | 96.05 | +1.78 | +1.89% | 14 | 1,042 | 234.38% |
| AAPL231215C00105000 | 2023-11-21 10:07AM EST | 105.00 | 86.40 | 90.55 | 91.25 | 0.00 | - | 1 | 221 | 240.63% |
| AAPL231215C00110000 | 2023-12-07 1:38PM EST | 110.00 | 84.57 | 85.55 | 86.35 | 0.00 | - | 420 | 131 | 231.84% |
| AAPL231215C00115000 | 2023-11-29 10:57AM EST | 115.00 | 76.33 | 80.55 | 81.25 | 0.00 | - | 5 | 1,008 | 208.59% |
| AAPL231215C00120000 | 2023-12-06 3:14PM EST | 120.00 | 75.35 | 75.60 | 76.10 | +2.58 | +3.55% | 2 | 164 | 185.55% |
| AAPL231215C00125000 | 2023-12-07 3:47PM EST | 125.00 | 69.26 | 70.60 | 71.20 | 0.00 | - | 5 | 428 | 179.10% |
| AAPL231215C00130000 | 2023-12-08 2:22PM EST | 130.00 | 65.70 | 65.50 | 66.10 | +1.33 | +2.07% | 5 | 1,294 | 149.22% |
| AAPL231215C00135000 | 2023-12-08 12:41PM EST | 135.00 | 60.33 | 60.60 | 61.40 | +0.97 | +1.63% | 32 | 2,277 | 161.91% |
| AAPL231215C00140000 | 2023-12-08 3:47PM EST | 140.00 | 55.95 | 55.60 | 56.40 | +0.85 | +1.54% | 28 | 5,355 | 148.05% |
| AAPL231215C00145000 | 2023-12-08 10:37AM EST | 145.00 | 49.94 | 50.60 | 51.40 | +0.04 | +0.08% | 2 | 2,708 | 134.57% |
| AAPL231215C00150000 | 2023-12-08 3:34PM EST | 150.00 | 45.88 | 45.60 | 46.40 | +1.63 | +3.68% | 24 | 8,497 | 121.48% |
| AAPL231215C00155000 | 2023-12-08 3:37PM EST | 155.00 | 40.91 | 40.55 | 41.10 | +1.39 | +3.52% | 6,073 | 14,446 | 93.75% |
| AAPL231215C00157500 | 2023-12-06 2:10PM EST | 157.50 | 35.79 | 38.15 | 38.90 | 0.00 | - | 1 | 6 | 103.91% |
| AAPL231215C00160000 | 2023-12-08 3:59PM EST | 160.00 | 36.00 | 35.65 | 36.40 | +1.77 | +5.17% | 109 | 28,118 | 97.56% |
| AAPL231215C00162500 | 2023-12-08 10:16AM EST | 162.50 | 32.58 | 33.15 | 33.95 | +5.68 | +21.12% | 1 | 29 | 92.58% |
| AAPL231215C00165000 | 2023-12-08 3:57PM EST | 165.00 | 31.25 | 30.65 | 31.35 | +1.71 | +5.79% | 70 | 12,869 | 83.69% |
| AAPL231215C00167500 | 2023-12-08 10:30AM EST | 167.50 | 27.40 | 28.15 | 28.80 | +0.58 | +2.16% | 1 | 37 | 76.27% |
| AAPL231215C00170000 | 2023-12-08 3:59PM EST | 170.00 | 26.00 | 25.65 | 26.00 | +1.65 | +6.78% | 3,073 | 30,508 | 60.64% |
| AAPL231215C00172500 | 2023-12-08 3:58PM EST | 172.50 | 23.59 | 23.20 | 23.75 | +1.47 | +6.65% | 54 | 66 | 64.16% |
| AAPL231215C00175000 | 2023-12-08 3:59PM EST | 175.00 | 20.94 | 20.70 | 21.20 | +1.45 | +7.44% | 248 | 26,815 | 57.03% |
| AAPL231215C00177500 | 2023-12-08 3:39PM EST | 177.50 | 18.50 | 18.20 | 18.70 | +1.55 | +9.14% | 68 | 376 | 51.07% |
| AAPL231215C00180000 | 2023-12-08 3:55PM EST | 180.00 | 16.25 | 15.70 | 16.25 | +1.70 | +11.68% | 1,314 | 40,115 | 54.74% |
| AAPL231215C00182500 | 2023-12-08 3:52PM EST | 182.50 | 13.65 | 13.25 | 13.80 | +1.53 | +12.62% | 349 | 1,154 | 49.12% |
| AAPL231215C00185000 | 2023-12-08 3:58PM EST | 185.00 | 11.05 | 10.95 | 11.30 | +1.38 | +14.27% | 1,634 | 34,050 | 42.07% |
| AAPL231215C00187500 | 2023-12-08 3:51PM EST | 187.50 | 8.70 | 8.50 | 8.80 | +1.45 | +20.00% | 1,066 | 13,575 | 34.84% |
| AAPL231215C00190000 | 2023-12-08 3:59PM EST | 190.00 | 6.30 | 6.15 | 6.35 | +1.20 | +23.53% | 4,170 | 75,194 | 28.15% |
| AAPL231215C00192500 | 2023-12-08 3:59PM EST | 192.50 | 4.15 | 4.00 | 4.10 | +0.90 | +27.69% | 7,851 | 15,123 | 23.39% |
| AAPL231215C00195000 | 2023-12-08 3:59PM EST | 195.00 | 2.29 | 2.25 | 2.28 | +0.54 | +30.86% | 36,806 | 41,496 | 20.87% |
| AAPL231215C00197500 | 2023-12-08 3:59PM EST | 197.50 | 1.05 | 1.02 | 1.05 | +0.23 | +28.05% | 34,895 | 11,921 | 19.68% |
| AAPL231215C00200000 | 2023-12-08 3:59PM EST | 200.00 | 0.40 | 0.40 | 0.41 | +0.05 | +14.29% | 29,172 | 66,521 | 19.43% |
| AAPL231215C00202500 | 2023-12-08 3:59PM EST | 202.50 | 0.16 | 0.14 | 0.16 | 0.00 | - | 6,375 | 4,200 | 20.31% |
| AAPL231215C00205000 | 2023-12-08 3:59PM EST | 205.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 4,182 | 54,796 | 21.78% |
| AAPL231215C00207500 | 2023-12-08 3:59PM EST | 207.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,091 | 1,185 | 24.22% |
| AAPL231215C00210000 | 2023-12-08 3:55PM EST | 210.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,459 | 23,890 | 27.15% |
| AAPL231215C00212500 | 2023-12-08 3:56PM EST | 212.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 332 | 618 | 29.30% |
| AAPL231215C00215000 | 2023-12-08 3:42PM EST | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 393 | 15,760 | 33.20% |
| AAPL231215C00217500 | 2023-12-08 11:15AM EST | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 156 | 33.59% |
| AAPL231215C00220000 | 2023-12-08 2:50PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 18,473 | 37.50% |
| AAPL231215C00225000 | 2023-12-08 12:06PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,493 | 43.75% |
| AAPL231215C00230000 | 2023-12-08 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 13,211 | 50.00% |
| AAPL231215C00235000 | 2023-12-05 11:46AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,153 | 51.56% |
| AAPL231215C00240000 | 2023-12-05 1:42PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,209 | 57.81% |
| AAPL231215C00245000 | 2023-11-16 10:01AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,979 | 62.50% |
| AAPL231215C00250000 | 2023-12-01 11:17AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,191 | 68.75% |
| AAPL231215C00255000 | 2023-11-10 9:42AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 71.88% |
| AAPL231215C00260000 | 2023-11-01 1:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,787 | 78.13% |
| AAPL231215C00265000 | 2023-11-01 1:45PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,825 | 81.25% |
| AAPL231215C00270000 | 2023-11-01 1:44PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,056 | 87.50% |
| AAPL231215C00275000 | 2023-10-12 8:34AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,112 | 90.63% |
| AAPL231215C00280000 | 2023-12-05 2:27PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 1,492 | 96.88% |
| AAPL231215C00285000 | 2023-10-10 11:27AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 265 | 100.00% |
| AAPL231215C00290000 | 2023-12-05 3:19PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 936 | 103.13% |
| AAPL231215C00295000 | 2023-12-07 10:15AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,851 | 109.38% |
Ventaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-12-07 12:17PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,893 | 287.50% |
| AAPL231215P00070000 | 2023-11-03 2:50PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,949 | 268.75% |
| AAPL231215P00075000 | 2023-11-30 3:05PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,202 | 250.00% |
| AAPL231215P00080000 | 2023-12-04 9:30AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,740 | 237.50% |
| AAPL231215P00085000 | 2023-12-04 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,019 | 218.75% |
| AAPL231215P00090000 | 2023-12-01 12:04PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 4,154 | 215.63% |
| AAPL231215P00095000 | 2023-12-04 9:30AM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,773 | 203.13% |
| AAPL231215P00100000 | 2023-12-06 1:34PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,125 | 178.13% |
| AAPL231215P00105000 | 2023-12-07 12:23PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,860 | 165.63% |
| AAPL231215P00110000 | 2023-12-08 1:31PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,755 | 156.25% |
| AAPL231215P00115000 | 2023-12-05 3:04PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,440 | 143.75% |
| AAPL231215P00120000 | 2023-12-07 12:24PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,412 | 131.25% |
| AAPL231215P00125000 | 2023-12-06 11:52AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,459 | 121.88% |
| AAPL231215P00130000 | 2023-12-07 1:42PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,397 | 112.50% |
| AAPL231215P00135000 | 2023-12-08 3:23PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 132,851 | 103.13% |
| AAPL231215P00140000 | 2023-12-08 3:49PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,580 | 15,990 | 93.75% |
| AAPL231215P00145000 | 2023-12-08 3:56PM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,917 | 18,225 | 89.06% |
| AAPL231215P00150000 | 2023-12-08 3:04PM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,287 | 35,628 | 79.69% |
| AAPL231215P00152500 | 2023-12-08 3:04PM EST | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,220 | 446 | 75.00% |
| AAPL231215P00155000 | 2023-12-08 3:59PM EST | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6,132 | 34,172 | 73.44% |
| AAPL231215P00157500 | 2023-12-08 11:01AM EST | 157.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 761 | 71.09% |
| AAPL231215P00160000 | 2023-12-08 3:56PM EST | 160.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 590 | 67,640 | 66.41% |
| AAPL231215P00162500 | 2023-12-07 1:36PM EST | 162.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 949 | 61.72% |
| AAPL231215P00165000 | 2023-12-08 3:37PM EST | 165.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 729 | 40,432 | 57.03% |
| AAPL231215P00167500 | 2023-12-08 1:06PM EST | 167.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 210 | 1,151 | 55.08% |
| AAPL231215P00170000 | 2023-12-08 3:49PM EST | 170.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 758 | 61,189 | 51.17% |
| AAPL231215P00172500 | 2023-12-08 3:44PM EST | 172.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 72 | 6,368 | 48.83% |
| AAPL231215P00175000 | 2023-12-08 3:52PM EST | 175.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 589 | 59,339 | 43.95% |
| AAPL231215P00177500 | 2023-12-08 3:39PM EST | 177.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 566 | 6,599 | 40.23% |
| AAPL231215P00180000 | 2023-12-08 3:56PM EST | 180.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 8,605 | 88,704 | 36.04% |
| AAPL231215P00182500 | 2023-12-08 3:49PM EST | 182.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 2,780 | 10,255 | 31.64% |
| AAPL231215P00185000 | 2023-12-08 3:59PM EST | 185.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 8,009 | 36,773 | 28.03% |
| AAPL231215P00187500 | 2023-12-08 3:59PM EST | 187.50 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 4,839 | 21,888 | 24.71% |
| AAPL231215P00190000 | 2023-12-08 3:59PM EST | 190.00 | 0.29 | 0.29 | 0.30 | -0.37 | -56.06% | 27,421 | 40,451 | 21.83% |
| AAPL231215P00192500 | 2023-12-08 3:59PM EST | 192.50 | 0.63 | 0.63 | 0.64 | -0.64 | -50.39% | 31,269 | 12,378 | 19.97% |
| AAPL231215P00195000 | 2023-12-08 3:59PM EST | 195.00 | 1.35 | 1.35 | 1.37 | -0.96 | -41.56% | 24,777 | 23,855 | 18.65% |
| AAPL231215P00197500 | 2023-12-08 3:59PM EST | 197.50 | 2.64 | 2.60 | 2.69 | -1.27 | -32.48% | 8,014 | 3,111 | 17.90% |
| AAPL231215P00200000 | 2023-12-08 3:58PM EST | 200.00 | 4.50 | 4.45 | 4.55 | -1.45 | -24.37% | 2,047 | 1,298 | 16.70% |
| AAPL231215P00202500 | 2023-12-08 3:59PM EST | 202.50 | 6.80 | 6.70 | 7.10 | -1.70 | -20.00% | 302 | 1,777 | 24.12% |
| AAPL231215P00205000 | 2023-12-08 3:59PM EST | 205.00 | 9.20 | 9.15 | 9.50 | -1.54 | -14.34% | 2,005 | 87 | 27.34% |
| AAPL231215P00207500 | 2023-12-07 3:58PM EST | 207.50 | 13.25 | 11.60 | 12.05 | 0.00 | - | 29 | 14 | 34.28% |
| AAPL231215P00210000 | 2023-12-08 2:09PM EST | 210.00 | 14.49 | 14.10 | 14.50 | -1.16 | -7.41% | 3 | 65 | 37.74% |
| AAPL231215P00212500 | 2023-12-07 11:33AM EST | 212.50 | 17.95 | 16.60 | 17.05 | 0.00 | - | 20 | 3 | 44.53% |
| AAPL231215P00215000 | 2023-12-08 1:58PM EST | 215.00 | 19.40 | 19.10 | 19.50 | -0.95 | -4.67% | 1 | 1 | 47.36% |
| AAPL231215P00217500 | 2023-12-04 3:52PM EST | 217.50 | 28.11 | 21.60 | 22.10 | 0.00 | - | 3 | 0 | 56.15% |
| AAPL231215P00220000 | 2023-12-08 1:58PM EST | 220.00 | 24.42 | 24.10 | 24.50 | -1.38 | -5.35% | 1 | 0 | 56.45% |
| AAPL231215P00225000 | 2023-10-04 2:25PM EST | 225.00 | 51.15 | 47.80 | 48.90 | 0.00 | - | 6 | 0 | 323.83% |
| AAPL231215P00230000 | 2023-11-03 1:30PM EST | 230.00 | 54.25 | 38.60 | 39.00 | 0.00 | - | 7 | 0 | 163.60% |
| AAPL231215P00235000 | 2023-11-01 9:00AM EST | 235.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL231215P00240000 | 2023-09-12 8:59AM EST | 240.00 | 61.10 | 57.85 | 58.85 | 0.00 | - | 4 | 0 | 311.01% |
| AAPL231215P00245000 | 2023-11-30 3:50PM EST | 245.00 | 55.55 | 49.10 | 49.60 | 0.00 | - | - | 0 | 80.86% |
| AAPL231215P00250000 | 2023-12-07 3:01PM EST | 250.00 | 55.83 | 54.10 | 54.60 | 0.00 | - | 10 | 0 | 87.11% |
| AAPL231215P00255000 | 2023-11-27 3:48PM EST | 255.00 | 65.22 | 59.10 | 59.50 | 0.00 | - | 10 | 0 | 78.13% |
| AAPL231215P00260000 | 2023-10-19 2:38PM EST | 260.00 | 84.27 | 70.10 | 70.40 | 0.00 | - | 4 | 0 | 252.86% |
| AAPL231215P00270000 | 2023-05-08 2:22PM EST | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 429.20% |
| AAPL231215P00275000 | 2023-10-02 9:48AM EST | 275.00 | 101.50 | 100.75 | 101.30 | 0.00 | - | - | 0 | 484.64% |
| AAPL231215P00280000 | 2023-11-03 9:00AM EST | 280.00 | 104.45 | 88.60 | 89.00 | 0.00 | - | 1 | 0 | 266.43% |
| AAPL231215P00285000 | 2023-11-22 3:09PM EST | 285.00 | 93.60 | 89.10 | 89.50 | 0.00 | - | 1 | 0 | 106.25% |
| AAPL231215P00290000 | 2023-09-11 11:09AM EST | 290.00 | 111.40 | 109.70 | 110.75 | 0.00 | - | 1 | 0 | 446.41% |
| AAPL231215P00295000 | 2023-09-13 1:49PM EST | 295.00 | 120.00 | 115.25 | 116.75 | 0.00 | - | - | 0 | 465.43% |
© 2023 Yahoo. Todos los derechos reservados.