Mercados españoles cerrados
S&P 500
4.617,82 +13,45 (+0,29%) Nasdaq
14.419,56 +15,59 (+0,11%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0764 0,0000 (-0,00%) Petróleo Brent
76,02 +0,18 (+0,24%) Bitcoin EUR
37.842,32 -2.861,80 (-7,03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:06PM EST. Mercado abierto.
Llamadaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216C00050000 | 2023-11-30 12:40PM EST | 50.00 | 138.74 | 143.05 | 143.80 | 0.00 | - | 1 | 8 | 159.96% |
| AAPL240216C00060000 | 2023-08-28 9:08AM EST | 60.00 | 120.57 | 110.75 | 112.35 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240216C00065000 | 2023-11-02 2:58PM EST | 65.00 | 114.20 | 126.35 | 127.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240216C00070000 | 2023-12-05 9:48AM EST | 70.00 | 123.87 | 123.25 | 123.95 | 0.00 | - | 2 | 11 | 127.34% |
| AAPL240216C00075000 | 2023-11-22 11:41AM EST | 75.00 | 117.57 | 118.35 | 119.05 | 0.00 | - | 4 | 5 | 121.92% |
| AAPL240216C00080000 | 2023-11-09 11:19AM EST | 80.00 | 104.71 | 116.10 | 116.85 | 0.00 | - | 1 | 9 | 156.67% |
| AAPL240216C00085000 | 2023-12-05 2:56PM EST | 85.00 | 109.10 | 108.40 | 109.20 | 0.00 | - | 1 | 12 | 109.38% |
| AAPL240216C00090000 | 2023-12-08 2:17PM EST | 90.00 | 106.51 | 103.50 | 104.20 | 0.00 | - | 2 | 9 | 103.52% |
| AAPL240216C00095000 | 2023-11-29 1:55PM EST | 95.00 | 95.55 | 98.50 | 99.20 | 0.00 | - | 2 | 10 | 97.02% |
| AAPL240216C00100000 | 2023-12-01 12:22PM EST | 100.00 | 92.50 | 93.60 | 94.80 | 0.00 | - | 10 | 22 | 96.41% |
| AAPL240216C00105000 | 2023-11-01 1:20PM EST | 105.00 | 68.96 | 86.85 | 87.80 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240216C00110000 | 2023-11-14 3:21PM EST | 110.00 | 79.74 | 83.75 | 84.45 | 0.00 | - | 2 | 26 | 82.96% |
| AAPL240216C00115000 | 2023-11-07 2:44PM EST | 115.00 | 68.71 | 80.00 | 80.90 | 0.00 | - | 1 | 5 | 91.96% |
| AAPL240216C00120000 | 2023-12-11 9:35AM EST | 120.00 | 73.64 | 73.80 | 74.55 | -2.72 | -3.56% | 5 | 184 | 72.90% |
| AAPL240216C00125000 | 2023-12-07 9:31AM EST | 125.00 | 70.59 | 69.10 | 69.35 | 0.00 | - | 10 | 107 | 68.24% |
| AAPL240216C00130000 | 2023-12-01 11:18AM EST | 130.00 | 62.17 | 64.00 | 64.45 | 0.00 | - | 16 | 81 | 63.14% |
| AAPL240216C00135000 | 2023-11-30 3:11PM EST | 135.00 | 55.60 | 59.30 | 59.60 | 0.00 | - | 1 | 203 | 60.35% |
| AAPL240216C00140000 | 2023-12-11 10:32AM EST | 140.00 | 53.55 | 54.25 | 54.60 | -0.95 | -1.74% | 4 | 496 | 55.21% |
| AAPL240216C00145000 | 2023-12-11 10:33AM EST | 145.00 | 48.70 | 49.25 | 49.70 | -2.58 | -5.03% | 1 | 299 | 50.83% |
| AAPL240216C00150000 | 2023-12-11 2:05PM EST | 150.00 | 44.80 | 44.60 | 44.80 | -1.74 | -3.74% | 21 | 442 | 48.50% |
| AAPL240216C00155000 | 2023-12-08 9:45AM EST | 155.00 | 41.05 | 39.75 | 40.05 | 0.00 | - | 1 | 706 | 45.33% |
| AAPL240216C00160000 | 2023-12-11 1:41PM EST | 160.00 | 34.83 | 34.85 | 35.15 | -3.02 | -7.98% | 1,016 | 3,193 | 41.08% |
| AAPL240216C00165000 | 2023-12-11 10:52AM EST | 165.00 | 29.75 | 30.20 | 30.35 | -3.25 | -9.85% | 9 | 2,319 | 37.32% |
| AAPL240216C00170000 | 2023-12-11 1:52PM EST | 170.00 | 25.46 | 25.55 | 25.75 | -2.69 | -9.56% | 35 | 8,885 | 34.30% |
| AAPL240216C00175000 | 2023-12-11 1:52PM EST | 175.00 | 20.98 | 21.05 | 21.25 | -2.96 | -12.36% | 18 | 9,177 | 31.31% |
| AAPL240216C00180000 | 2023-12-11 2:00PM EST | 180.00 | 16.71 | 16.85 | 17.00 | -2.72 | -14.00% | 203 | 8,419 | 28.74% |
| AAPL240216C00185000 | 2023-12-11 2:25PM EST | 185.00 | 12.90 | 12.95 | 13.05 | -2.35 | -15.41% | 536 | 9,475 | 26.42% |
| AAPL240216C00190000 | 2023-12-11 2:47PM EST | 190.00 | 9.55 | 9.50 | 9.60 | -1.95 | -16.96% | 2,329 | 19,268 | 24.65% |
| AAPL240216C00195000 | 2023-12-11 2:34PM EST | 195.00 | 6.55 | 6.55 | 6.65 | -1.71 | -20.70% | 1,629 | 18,853 | 23.06% |
| AAPL240216C00200000 | 2023-12-11 2:49PM EST | 200.00 | 4.25 | 4.25 | 4.30 | -1.35 | -24.11% | 3,807 | 27,343 | 21.72% |
| AAPL240216C00205000 | 2023-12-11 2:41PM EST | 205.00 | 2.56 | 2.56 | 2.57 | -0.92 | -26.44% | 2,344 | 16,961 | 20.61% |
| AAPL240216C00210000 | 2023-12-11 2:49PM EST | 210.00 | 1.46 | 1.45 | 1.47 | -0.58 | -28.43% | 1,196 | 12,460 | 19.97% |
| AAPL240216C00215000 | 2023-12-11 2:13PM EST | 215.00 | 0.80 | 0.79 | 0.80 | -0.35 | -30.43% | 992 | 7,336 | 19.57% |
| AAPL240216C00220000 | 2023-12-11 2:44PM EST | 220.00 | 0.44 | 0.43 | 0.44 | -0.17 | -27.87% | 766 | 3,068 | 19.56% |
| AAPL240216C00225000 | 2023-12-11 2:06PM EST | 225.00 | 0.25 | 0.24 | 0.25 | -0.10 | -28.57% | 104 | 1,449 | 19.80% |
| AAPL240216C00230000 | 2023-12-11 2:37PM EST | 230.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 5 | 893 | 20.26% |
| AAPL240216C00235000 | 2023-12-11 12:25PM EST | 235.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 2 | 918 | 21.05% |
| AAPL240216C00240000 | 2023-12-11 9:44AM EST | 240.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 29 | 6,244 | 21.88% |
| AAPL240216C00245000 | 2023-12-11 9:47AM EST | 245.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 1,054 | 22.66% |
| AAPL240216C00250000 | 2023-12-11 9:37AM EST | 250.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 61 | 628 | 23.73% |
| AAPL240216C00255000 | 2023-12-08 3:38PM EST | 255.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 106 | 24.51% |
| AAPL240216C00260000 | 2023-12-11 1:26PM EST | 260.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 252 | 1,896 | 25.00% |
| AAPL240216C00265000 | 2023-12-08 12:39PM EST | 265.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 304 | 26.37% |
| AAPL240216C00270000 | 2023-11-27 10:05AM EST | 270.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 810 | 27.74% |
| AAPL240216C00275000 | 2023-11-28 12:17PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 86 | 27.34% |
| AAPL240216C00280000 | 2023-12-11 11:21AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 335 | 28.52% |
| AAPL240216C00285000 | 2023-12-08 3:54PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 29.69% |
| AAPL240216C00290000 | 2023-12-08 3:54PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 30.86% |
| AAPL240216C00295000 | 2023-11-08 12:46PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 32.03% |
| AAPL240216C00300000 | 2023-10-24 2:28PM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 76 | 35.35% |
| AAPL240216C00305000 | 2023-11-10 9:40AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 237 | 34.38% |
| AAPL240216C00310000 | 2023-11-16 9:32AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 228 | 35.55% |
| AAPL240216C00315000 | 2023-09-15 12:36PM EST | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 285 | 40.23% |
| AAPL240216C00320000 | 2023-11-10 9:58AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,347 | 37.50% |
Ventaspara16 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240216P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 93.75% |
| AAPL240216P00055000 | 2023-11-08 3:53PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 136 | 87.50% |
| AAPL240216P00060000 | 2023-11-21 2:50PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 81.25% |
| AAPL240216P00065000 | 2023-11-24 11:40AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 353 | 76.56% |
| AAPL240216P00070000 | 2023-11-30 2:16PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 388 | 71.88% |
| AAPL240216P00075000 | 2023-12-06 1:14PM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 301 | 67.19% |
| AAPL240216P00080000 | 2023-11-28 10:43AM EST | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 95 | 68.75% |
| AAPL240216P00085000 | 2023-12-08 2:25PM EST | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 106 | 64.06% |
| AAPL240216P00090000 | 2023-12-08 3:58PM EST | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 434 | 59.38% |
| AAPL240216P00095000 | 2023-12-06 1:15PM EST | 95.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 766 | 58.59% |
| AAPL240216P00100000 | 2023-12-11 1:25PM EST | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 32 | 2,509 | 54.30% |
| AAPL240216P00105000 | 2023-12-11 12:55PM EST | 105.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 1,333 | 52.34% |
| AAPL240216P00110000 | 2023-12-11 2:17PM EST | 110.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 219 | 598 | 49.22% |
| AAPL240216P00115000 | 2023-12-11 1:53PM EST | 115.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 262 | 2,062 | 47.85% |
| AAPL240216P00120000 | 2023-12-07 12:24PM EST | 120.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 1,443 | 44.92% |
| AAPL240216P00125000 | 2023-12-08 2:26PM EST | 125.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 1,994 | 42.77% |
| AAPL240216P00130000 | 2023-12-07 10:29AM EST | 130.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 23 | 1,878 | 40.23% |
| AAPL240216P00135000 | 2023-12-11 10:12AM EST | 135.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 2,228 | 38.38% |
| AAPL240216P00140000 | 2023-12-11 11:27AM EST | 140.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 6 | 3,861 | 36.18% |
| AAPL240216P00145000 | 2023-12-11 2:42PM EST | 145.00 | 0.22 | 0.23 | 0.24 | -0.03 | -12.00% | 67 | 2,863 | 33.94% |
| AAPL240216P00150000 | 2023-12-11 1:54PM EST | 150.00 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 159 | 6,825 | 31.64% |
| AAPL240216P00155000 | 2023-12-11 12:51PM EST | 155.00 | 0.38 | 0.38 | 0.39 | +0.02 | +5.56% | 33 | 3,363 | 29.52% |
| AAPL240216P00160000 | 2023-12-11 2:30PM EST | 160.00 | 0.51 | 0.51 | 0.53 | +0.05 | +10.87% | 107 | 10,835 | 27.64% |
| AAPL240216P00165000 | 2023-12-11 1:45PM EST | 165.00 | 0.73 | 0.71 | 0.72 | +0.10 | +15.87% | 312 | 8,015 | 25.71% |
| AAPL240216P00170000 | 2023-12-11 2:15PM EST | 170.00 | 1.04 | 1.01 | 1.03 | +0.16 | +18.18% | 525 | 21,663 | 24.07% |
| AAPL240216P00175000 | 2023-12-11 2:39PM EST | 175.00 | 1.50 | 1.49 | 1.50 | +0.25 | +20.00% | 224 | 14,023 | 22.55% |
| AAPL240216P00180000 | 2023-12-11 2:49PM EST | 180.00 | 2.21 | 2.21 | 2.22 | +0.37 | +20.11% | 737 | 19,130 | 21.16% |
| AAPL240216P00185000 | 2023-12-11 2:45PM EST | 185.00 | 3.28 | 3.25 | 3.30 | +0.57 | +21.03% | 896 | 17,851 | 19.89% |
| AAPL240216P00190000 | 2023-12-11 2:45PM EST | 190.00 | 4.78 | 4.75 | 4.80 | +0.85 | +21.63% | 2,477 | 9,636 | 18.52% |
| AAPL240216P00195000 | 2023-12-11 2:49PM EST | 195.00 | 6.81 | 6.80 | 6.85 | +1.16 | +20.53% | 553 | 6,174 | 17.04% |
| AAPL240216P00200000 | 2023-12-11 2:44PM EST | 200.00 | 9.53 | 9.45 | 9.60 | +1.58 | +19.87% | 416 | 2,506 | 15.49% |
| AAPL240216P00205000 | 2023-12-11 12:49PM EST | 205.00 | 13.40 | 12.90 | 13.05 | +2.40 | +21.82% | 46 | 976 | 13.43% |
| AAPL240216P00210000 | 2023-12-11 11:32AM EST | 210.00 | 18.42 | 17.05 | 17.30 | +3.72 | +25.31% | 44 | 177 | 10.57% |
| AAPL240216P00215000 | 2023-12-11 9:32AM EST | 215.00 | 22.05 | 21.95 | 22.15 | +2.93 | +15.32% | 1 | 17 | 0.00% |
| AAPL240216P00220000 | 2023-12-04 11:30AM EST | 220.00 | 32.00 | 26.95 | 27.20 | 0.00 | - | 1 | 0 | 11.13% |
| AAPL240216P00225000 | 2023-11-02 10:13AM EST | 225.00 | 47.80 | 33.45 | 34.25 | 0.00 | - | 1 | 0 | 32.81% |
| AAPL240216P00230000 | 2023-11-24 12:31PM EST | 230.00 | 40.45 | 36.80 | 37.15 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240216P00235000 | 2023-11-16 11:00AM EST | 235.00 | 45.45 | 41.95 | 42.15 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240216P00240000 | 2023-12-08 3:50PM EST | 240.00 | 44.15 | 46.80 | 47.15 | 0.00 | - | - | - | 0.00% |
| AAPL240216P00300000 | 2023-12-08 3:50PM EST | 300.00 | 104.15 | 106.90 | 107.10 | 0.00 | - | - | - | 0.00% |
| AAPL240216P00320000 | 2023-10-25 12:59PM EST | 320.00 | 148.59 | 128.20 | 130.55 | 0.00 | - | 2 | 0 | 76.39% |
© 2023 Yahoo. Todos los derechos reservados.