Mercados españoles abiertos en 7 hrs 14 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.482,68 -123,78 (-0,45%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
85,03 -0,06 (-0,07%) BTC-EUR
21.429,61 -472,68 (-2,16%)
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:
Llamadaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119C00050000 | 2023-02-07 11:46AM EST | 50.00 | 104.94 | 102.45 | 104.80 | 0.00 | - | 2 | 17,640 | 75.22% |
| AAPL240119C00055000 | 2023-02-07 1:46PM EST | 55.00 | 98.80 | 97.80 | 100.05 | 0.00 | - | 12 | 3,680 | 71.97% |
| AAPL240119C00060000 | 2023-02-06 10:39AM EST | 60.00 | 93.57 | 93.15 | 95.30 | 0.00 | - | 9 | 2,444 | 68.75% |
| AAPL240119C00065000 | 2023-02-08 3:31PM EST | 65.00 | 89.40 | 88.75 | 90.55 | -0.16 | -0.18% | 39 | 2,717 | 66.38% |
| AAPL240119C00070000 | 2023-02-06 1:30PM EST | 70.00 | 84.87 | 83.95 | 85.85 | 0.00 | - | 5 | 2,199 | 62.87% |
| AAPL240119C00075000 | 2023-02-08 10:00AM EST | 75.00 | 81.50 | 79.40 | 81.20 | +1.25 | +1.56% | 1 | 2,464 | 60.25% |
| AAPL240119C00080000 | 2023-02-08 1:39PM EST | 80.00 | 75.10 | 75.50 | 76.55 | -1.91 | -2.48% | 60 | 1,461 | 59.11% |
| AAPL240119C00085000 | 2023-02-07 3:54PM EST | 85.00 | 74.17 | 70.35 | 72.05 | 0.00 | - | 78 | 432 | 55.36% |
| AAPL240119C00090000 | 2023-02-08 11:53AM EST | 90.00 | 66.52 | 65.80 | 67.60 | +0.12 | +0.18% | 1 | 1,497 | 53.03% |
| AAPL240119C00095000 | 2023-02-06 10:04AM EST | 95.00 | 62.80 | 61.35 | 63.20 | 0.00 | - | 1 | 3,140 | 50.89% |
| AAPL240119C00100000 | 2023-02-08 2:11PM EST | 100.00 | 58.10 | 56.90 | 58.90 | -2.85 | -4.68% | 106 | 8,013 | 51.90% |
| AAPL240119C00105000 | 2023-02-08 11:34AM EST | 105.00 | 53.35 | 52.60 | 54.65 | -0.50 | -0.93% | 1 | 1,600 | 49.84% |
| AAPL240119C00110000 | 2023-02-08 3:27PM EST | 110.00 | 49.00 | 48.95 | 49.75 | -2.25 | -4.39% | 9 | 3,891 | 45.94% |
| AAPL240119C00115000 | 2023-02-08 10:29AM EST | 115.00 | 45.82 | 44.20 | 45.90 | +0.72 | +1.60% | 3 | 2,276 | 44.76% |
| AAPL240119C00120000 | 2023-02-08 3:51PM EST | 120.00 | 41.35 | 41.15 | 41.55 | -2.45 | -5.59% | 9 | 11,111 | 42.20% |
| AAPL240119C00125000 | 2023-02-08 11:42AM EST | 125.00 | 37.20 | 37.35 | 37.70 | -2.05 | -5.22% | 11 | 10,063 | 40.65% |
| AAPL240119C00130000 | 2023-02-08 3:49PM EST | 130.00 | 33.72 | 32.90 | 34.05 | -1.68 | -4.75% | 29 | 10,369 | 39.30% |
| AAPL240119C00135000 | 2023-02-08 3:39PM EST | 135.00 | 30.30 | 29.25 | 31.60 | -1.70 | -5.31% | 20 | 9,981 | 40.03% |
| AAPL240119C00140000 | 2023-02-08 3:13PM EST | 140.00 | 26.77 | 25.90 | 27.50 | -1.71 | -6.00% | 29 | 15,800 | 37.31% |
| AAPL240119C00145000 | 2023-02-08 3:31PM EST | 145.00 | 23.70 | 22.75 | 24.00 | -1.90 | -7.42% | 208 | 13,262 | 35.52% |
| AAPL240119C00150000 | 2023-02-08 3:46PM EST | 150.00 | 20.85 | 20.70 | 21.10 | -1.55 | -6.92% | 656 | 32,450 | 34.52% |
| AAPL240119C00155000 | 2023-02-08 3:44PM EST | 155.00 | 18.28 | 17.60 | 18.30 | -1.42 | -7.21% | 1,206 | 10,891 | 33.41% |
| AAPL240119C00160000 | 2023-02-08 3:59PM EST | 160.00 | 15.75 | 15.45 | 16.45 | -1.25 | -7.35% | 200 | 23,311 | 33.60% |
| AAPL240119C00165000 | 2023-02-08 3:26PM EST | 165.00 | 13.20 | 13.15 | 13.90 | -1.39 | -9.53% | 418 | 16,365 | 32.29% |
| AAPL240119C00170000 | 2023-02-08 3:59PM EST | 170.00 | 11.25 | 10.85 | 11.65 | -1.25 | -10.00% | 314 | 22,064 | 31.16% |
| AAPL240119C00175000 | 2023-02-08 3:21PM EST | 175.00 | 9.25 | 9.30 | 9.60 | -1.28 | -12.16% | 339 | 22,960 | 30.03% |
| AAPL240119C00180000 | 2023-02-08 3:58PM EST | 180.00 | 7.90 | 7.55 | 8.25 | -0.80 | -9.20% | 399 | 21,330 | 29.83% |
| AAPL240119C00185000 | 2023-02-08 3:58PM EST | 185.00 | 6.50 | 6.15 | 6.60 | -0.50 | -7.14% | 257 | 20,562 | 28.74% |
| AAPL240119C00190000 | 2023-02-08 3:35PM EST | 190.00 | 5.25 | 4.95 | 5.40 | -0.75 | -12.50% | 46 | 16,734 | 28.16% |
| AAPL240119C00195000 | 2023-02-08 3:40PM EST | 195.00 | 4.30 | 4.15 | 4.40 | -0.55 | -11.34% | 30 | 12,186 | 27.68% |
| AAPL240119C00200000 | 2023-02-08 3:46PM EST | 200.00 | 3.45 | 3.40 | 3.55 | -0.45 | -11.54% | 618 | 41,386 | 27.22% |
| AAPL240119C00205000 | 2023-02-08 12:38PM EST | 205.00 | 2.72 | 2.66 | 2.97 | -0.07 | -2.51% | 205 | 9,836 | 27.17% |
| AAPL240119C00210000 | 2023-02-08 3:59PM EST | 210.00 | 2.25 | 2.14 | 2.60 | -0.25 | -10.00% | 65 | 10,576 | 27.48% |
| AAPL240119C00215000 | 2023-02-08 2:57PM EST | 215.00 | 1.80 | 1.71 | 1.96 | -0.15 | -7.69% | 203 | 7,423 | 26.70% |
| AAPL240119C00220000 | 2023-02-08 3:11PM EST | 220.00 | 1.41 | 1.32 | 1.57 | -0.17 | -10.76% | 193 | 18,040 | 26.45% |
| AAPL240119C00225000 | 2023-02-08 3:50PM EST | 225.00 | 1.16 | 1.08 | 1.26 | -0.04 | -3.33% | 3 | 6,080 | 26.26% |
| AAPL240119C00230000 | 2023-02-08 11:36AM EST | 230.00 | 0.90 | 0.86 | 1.05 | -0.11 | -10.89% | 6 | 5,337 | 26.31% |
| AAPL240119C00235000 | 2023-02-06 3:59PM EST | 235.00 | 0.72 | 0.66 | 0.81 | 0.00 | - | 2 | 3,176 | 25.97% |
| AAPL240119C00240000 | 2023-02-08 1:04PM EST | 240.00 | 0.62 | 0.58 | 0.74 | +0.11 | +21.57% | 1 | 8,912 | 26.48% |
| AAPL240119C00245000 | 2023-02-08 1:04PM EST | 245.00 | 0.53 | 0.44 | 0.60 | -0.02 | -3.64% | 1 | 3,305 | 26.39% |
| AAPL240119C00250000 | 2023-02-08 2:36PM EST | 250.00 | 0.42 | 0.41 | 0.48 | -0.03 | -6.67% | 28 | 11,714 | 26.27% |
| AAPL240119C00255000 | 2023-02-07 11:58AM EST | 255.00 | 0.38 | 0.28 | 0.47 | 0.00 | - | 1 | 552 | 27.00% |
| AAPL240119C00260000 | 2023-02-08 3:52PM EST | 260.00 | 0.35 | 0.30 | 0.36 | +0.10 | +40.00% | 101 | 12,043 | 26.69% |
| AAPL240119C00265000 | 2023-02-06 11:09AM EST | 265.00 | 0.25 | 0.18 | 0.37 | 0.00 | - | 10 | 361 | 27.56% |
| AAPL240119C00270000 | 2023-02-03 12:54PM EST | 270.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 48 | 1,326 | 26.64% |
| AAPL240119C00275000 | 2023-02-08 10:14AM EST | 275.00 | 0.19 | 0.12 | 0.31 | 0.00 | - | 2 | 230 | 28.32% |
| AAPL240119C00280000 | 2023-02-08 12:35PM EST | 280.00 | 0.16 | 0.14 | 0.28 | -0.02 | -11.11% | 16 | 1,518 | 28.61% |
| AAPL240119C00285000 | 2023-02-07 1:03PM EST | 285.00 | 0.12 | 0.10 | 0.24 | 0.00 | - | 2 | 15 | 28.69% |
| AAPL240119C00290000 | 2023-02-03 10:31AM EST | 290.00 | 0.14 | 0.06 | 0.14 | 0.00 | - | 15 | 789 | 27.42% |
| AAPL240119C00300000 | 2023-02-08 3:34PM EST | 300.00 | 0.12 | 0.07 | 0.13 | +0.02 | +20.00% | 187 | 21,991 | 28.37% |
| AAPL240119C00310000 | 2023-02-06 9:58AM EST | 310.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 6 | 1,478 | 30.27% |
| AAPL240119C00320000 | 2023-02-08 3:54PM EST | 320.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 232 | 6,286 | 29.74% |
Ventaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240119P00050000 | 2023-02-08 1:45PM EST | 50.00 | 0.20 | 0.16 | 0.22 | +0.01 | +5.26% | 29 | 41,480 | 51.27% |
| AAPL240119P00055000 | 2023-02-06 1:54PM EST | 55.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 37 | 1,732 | 50.29% |
| AAPL240119P00060000 | 2023-02-08 12:55PM EST | 60.00 | 0.31 | 0.20 | 0.37 | +0.02 | +6.90% | 513 | 3,594 | 47.80% |
| AAPL240119P00065000 | 2023-02-08 10:02AM EST | 65.00 | 0.38 | 0.27 | 0.47 | -0.02 | -5.00% | 2 | 2,727 | 45.78% |
| AAPL240119P00070000 | 2023-02-08 3:19PM EST | 70.00 | 0.54 | 0.50 | 0.59 | +0.07 | +14.89% | 64 | 4,453 | 43.85% |
| AAPL240119P00075000 | 2023-02-08 11:55AM EST | 75.00 | 0.65 | 0.55 | 0.75 | +0.05 | +8.33% | 4 | 4,949 | 42.21% |
| AAPL240119P00080000 | 2023-02-08 2:55PM EST | 80.00 | 0.85 | 0.74 | 0.93 | +0.10 | +13.33% | 23 | 13,005 | 40.52% |
| AAPL240119P00085000 | 2023-02-08 1:47PM EST | 85.00 | 1.05 | 0.96 | 1.15 | +0.12 | +12.90% | 3 | 3,193 | 38.94% |
| AAPL240119P00090000 | 2023-02-08 3:44PM EST | 90.00 | 1.34 | 1.23 | 1.40 | +0.21 | +18.58% | 10 | 7,562 | 37.34% |
| AAPL240119P00095000 | 2023-02-08 3:34PM EST | 95.00 | 1.70 | 1.57 | 1.76 | +0.24 | +16.44% | 110 | 7,081 | 36.15% |
| AAPL240119P00100000 | 2023-02-08 3:01PM EST | 100.00 | 2.04 | 1.94 | 2.17 | +0.22 | +12.09% | 271 | 20,413 | 34.89% |
| AAPL240119P00105000 | 2023-02-07 3:42PM EST | 105.00 | 2.28 | 2.50 | 2.68 | 0.00 | - | 270 | 7,195 | 33.77% |
| AAPL240119P00110000 | 2023-02-08 1:03PM EST | 110.00 | 3.05 | 3.05 | 3.20 | +0.19 | +6.64% | 24 | 15,161 | 32.38% |
| AAPL240119P00115000 | 2023-02-08 3:32PM EST | 115.00 | 3.90 | 3.75 | 3.90 | +0.57 | +17.12% | 15 | 14,729 | 31.30% |
| AAPL240119P00120000 | 2023-02-08 3:49PM EST | 120.00 | 4.65 | 4.55 | 4.80 | +0.45 | +10.71% | 485 | 29,285 | 30.45% |
| AAPL240119P00125000 | 2023-02-08 3:51PM EST | 125.00 | 5.65 | 5.55 | 5.75 | +0.65 | +13.00% | 90 | 18,921 | 29.37% |
| AAPL240119P00130000 | 2023-02-08 3:52PM EST | 130.00 | 6.78 | 6.65 | 7.00 | +0.78 | +13.00% | 397 | 29,004 | 28.63% |
| AAPL240119P00135000 | 2023-02-08 3:32PM EST | 135.00 | 8.19 | 8.00 | 8.30 | +0.79 | +10.68% | 157 | 18,712 | 27.61% |
| AAPL240119P00140000 | 2023-02-08 3:36PM EST | 140.00 | 9.75 | 9.50 | 9.80 | +1.05 | +12.07% | 273 | 27,031 | 26.62% |
| AAPL240119P00145000 | 2023-02-08 3:50PM EST | 145.00 | 11.45 | 11.20 | 11.55 | +1.15 | +11.17% | 842 | 18,592 | 25.70% |
| AAPL240119P00150000 | 2023-02-08 3:34PM EST | 150.00 | 13.50 | 13.20 | 13.65 | +1.35 | +11.11% | 972 | 27,789 | 24.99% |
| AAPL240119P00155000 | 2023-02-08 3:33PM EST | 155.00 | 15.75 | 15.10 | 15.75 | +1.68 | +11.94% | 519 | 6,424 | 23.85% |
| AAPL240119P00160000 | 2023-02-08 3:30PM EST | 160.00 | 18.15 | 17.80 | 18.30 | +1.70 | +10.33% | 1,110 | 20,103 | 23.03% |
| AAPL240119P00165000 | 2023-02-08 1:47PM EST | 165.00 | 20.80 | 20.40 | 21.10 | +1.70 | +8.90% | 18 | 7,885 | 22.15% |
| AAPL240119P00170000 | 2023-02-08 11:47AM EST | 170.00 | 23.80 | 23.55 | 24.05 | +1.40 | +6.25% | 9 | 13,339 | 21.02% |
| AAPL240119P00175000 | 2023-02-08 2:16PM EST | 175.00 | 26.90 | 26.90 | 27.25 | +1.45 | +5.70% | 16 | 7,725 | 19.73% |
| AAPL240119P00180000 | 2023-02-08 3:21PM EST | 180.00 | 31.00 | 30.15 | 31.00 | +1.00 | +3.33% | 11 | 2,633 | 18.94% |
| AAPL240119P00185000 | 2023-02-08 11:56AM EST | 185.00 | 34.65 | 34.20 | 34.95 | +1.65 | +5.00% | 14 | 2,341 | 17.93% |
| AAPL240119P00190000 | 2023-02-07 1:02PM EST | 190.00 | 36.25 | 38.50 | 39.40 | 0.00 | - | 3 | 324 | 17.73% |
| AAPL240119P00195000 | 2023-02-07 12:00PM EST | 195.00 | 42.51 | 42.65 | 44.25 | 0.00 | - | 4 | 1,565 | 18.60% |
| AAPL240119P00200000 | 2023-02-03 11:37AM EST | 200.00 | 43.23 | 47.45 | 49.05 | 0.00 | - | 3 | 33 | 19.10% |
| AAPL240119P00205000 | 2023-02-08 10:24AM EST | 205.00 | 52.00 | 52.40 | 53.95 | -0.68 | -1.29% | 2 | 9 | 19.89% |
| AAPL240119P00210000 | 2023-02-03 3:56PM EST | 210.00 | 55.30 | 57.35 | 58.95 | 0.00 | - | 10 | 6 | 21.08% |
| AAPL240119P00215000 | 2023-02-02 11:27AM EST | 215.00 | 65.00 | 62.35 | 63.95 | 0.00 | - | 3 | 0 | 22.23% |
| AAPL240119P00220000 | 2023-02-07 12:10PM EST | 220.00 | 67.05 | 67.35 | 68.95 | 0.00 | - | 1 | 1 | 23.34% |
| AAPL240119P00225000 | 2023-01-30 11:08AM EST | 225.00 | 81.03 | 72.30 | 74.00 | 0.00 | - | 14 | 6 | 24.68% |
| AAPL240119P00230000 | 2023-01-30 11:07AM EST | 230.00 | 86.13 | 77.25 | 79.00 | 0.00 | - | 8 | 2 | 25.73% |
| AAPL240119P00235000 | 2023-02-01 11:30AM EST | 235.00 | 92.10 | 82.20 | 84.05 | 0.00 | - | 2 | 0 | 27.01% |
| AAPL240119P00240000 | 2023-02-06 10:43AM EST | 240.00 | 88.41 | 87.15 | 89.10 | 0.00 | - | 10 | 11 | 28.28% |
| AAPL240119P00245000 | 2023-01-30 10:35AM EST | 245.00 | 100.89 | 92.10 | 94.20 | 0.00 | - | 1 | 3 | 29.79% |
| AAPL240119P00250000 | 2023-02-02 1:21PM EST | 250.00 | 99.74 | 97.00 | 99.25 | 0.00 | - | 2 | 0 | 30.99% |
| AAPL240119P00260000 | 2023-01-09 1:57PM EST | 260.00 | 128.50 | 107.65 | 108.80 | 0.00 | - | 1 | 0 | 30.04% |
| AAPL240119P00270000 | 2022-10-14 11:09AM EST | 270.00 | 130.59 | 119.40 | 121.35 | 0.00 | - | 4 | 0 | 43.23% |
| AAPL240119P00275000 | 2023-02-02 1:48PM EST | 275.00 | 124.45 | 121.70 | 124.50 | 0.00 | - | 1 | 0 | 36.72% |
| AAPL240119P00280000 | 2022-10-14 11:08AM EST | 280.00 | 140.27 | 129.25 | 131.40 | 0.00 | - | 30 | 0 | 45.25% |
| AAPL240119P00285000 | 2023-01-25 10:56AM EST | 285.00 | 144.90 | 131.60 | 134.60 | 0.00 | - | 7 | 0 | 38.87% |
| AAPL240119P00290000 | 2023-01-19 10:01AM EST | 290.00 | 155.23 | 136.55 | 139.65 | 0.00 | - | 3 | 0 | 39.92% |
| AAPL240119P00300000 | 2022-12-15 9:41AM EST | 300.00 | 159.00 | 163.80 | 166.70 | 0.00 | - | 4 | 0 | 80.98% |
| AAPL240119P00310000 | 2022-10-13 1:34PM EST | 310.00 | 168.86 | 159.15 | 161.75 | 0.00 | - | 2 | 1 | 51.52% |
| AAPL240119P00320000 | 2023-02-01 11:53AM EST | 320.00 | 177.22 | 166.20 | 169.95 | 0.00 | - | 2 | 1 | 45.89% |
© 2023 Yahoo. Todos los derechos reservados.
