Mercados españoles cerrados en 7 hrs 4 min
IBEX 35
9.942,60 +6,50 (+0,07%) Euro Stoxx 50
4.333,06 -21,35 (-0,49%) Dólar/Euro
1,0954 -0,0005 (-0,04%) Petróleo Brent
80,67 +0,69 (+0,86%) Oro
2.015,40 +3,00 (+0,15%) Bitcoin EUR
33.814,12 -357,12 (-1,05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara15 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-11-27 12:15PM EST | 50.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00055000 | 2023-11-22 10:51AM EST | 55.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00060000 | 2023-11-08 12:35PM EST | 60.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240315C00065000 | 2023-11-08 3:34PM EST | 65.00 | 118.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00070000 | 2023-11-09 1:42PM EST | 70.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL240315C00075000 | 2023-11-09 1:45PM EST | 75.00 | 109.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00080000 | 2023-11-20 1:16PM EST | 80.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00085000 | 2023-11-09 2:17PM EST | 85.00 | 98.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240315C00090000 | 2023-11-09 2:20PM EST | 90.00 | 93.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240315C00095000 | 2023-11-27 12:53PM EST | 95.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00100000 | 2023-11-22 1:49PM EST | 100.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00105000 | 2023-11-27 12:58PM EST | 105.00 | 87.39 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| AAPL240315C00110000 | 2023-11-20 3:31PM EST | 110.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240315C00115000 | 2023-11-20 1:51PM EST | 115.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315C00120000 | 2023-11-17 2:19PM EST | 120.00 | 72.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240315C00125000 | 2023-11-24 12:51PM EST | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315C00130000 | 2023-11-24 10:53AM EST | 130.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00135000 | 2023-11-20 2:20PM EST | 135.00 | 59.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00140000 | 2023-11-17 3:53PM EST | 140.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315C00145000 | 2023-11-24 10:50AM EST | 145.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315C00150000 | 2023-11-27 3:51PM EST | 150.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240315C00155000 | 2023-11-27 10:09AM EST | 155.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240315C00160000 | 2023-11-27 3:25PM EST | 160.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL240315C00165000 | 2023-11-27 1:39PM EST | 165.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240315C00170000 | 2023-11-27 2:58PM EST | 170.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL240315C00175000 | 2023-11-27 2:58PM EST | 175.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL240315C00180000 | 2023-11-27 3:50PM EST | 180.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| AAPL240315C00185000 | 2023-11-27 3:33PM EST | 185.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240315C00190000 | 2023-11-27 3:47PM EST | 190.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.10% |
| AAPL240315C00195000 | 2023-11-27 3:55PM EST | 195.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| AAPL240315C00200000 | 2023-11-27 3:46PM EST | 200.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| AAPL240315C00205000 | 2023-11-27 3:33PM EST | 205.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| AAPL240315C00210000 | 2023-11-27 3:59PM EST | 210.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,184 | 0 | 3.13% |
| AAPL240315C00215000 | 2023-11-27 3:57PM EST | 215.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AAPL240315C00220000 | 2023-11-27 3:49PM EST | 220.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| AAPL240315C00225000 | 2023-11-27 3:35PM EST | 225.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL240315C00230000 | 2023-11-27 12:46PM EST | 230.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AAPL240315C00235000 | 2023-11-27 3:11PM EST | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| AAPL240315C00240000 | 2023-11-27 9:30AM EST | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240315C00245000 | 2023-11-27 1:26PM EST | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00250000 | 2023-11-27 2:51PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00255000 | 2023-11-21 1:01PM EST | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315C00260000 | 2023-11-24 9:34AM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315C00265000 | 2023-11-16 1:27PM EST | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240315C00270000 | 2023-11-03 1:03PM EST | 270.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240315C00275000 | 2023-11-27 11:32AM EST | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240315C00280000 | 2023-11-27 1:24PM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL240315C00285000 | 2023-11-07 3:45PM EST | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240315C00290000 | 2023-11-21 10:23AM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AAPL240315C00300000 | 2023-11-24 9:48AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240315C00310000 | 2023-11-27 9:56AM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Ventaspara15 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-11-24 11:42AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL240315P00055000 | 2023-11-24 11:41AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 50.00% |
| AAPL240315P00060000 | 2023-11-20 3:31PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240315P00065000 | 2023-11-10 1:07PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| AAPL240315P00070000 | 2023-11-20 9:53AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240315P00075000 | 2023-11-07 1:41PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240315P00080000 | 2023-11-22 3:57PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| AAPL240315P00085000 | 2023-11-22 1:50PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240315P00090000 | 2023-11-27 10:01AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL240315P00095000 | 2023-11-22 1:50PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240315P00100000 | 2023-11-22 3:24PM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240315P00105000 | 2023-11-22 3:36PM EST | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| AAPL240315P00110000 | 2023-11-27 10:51AM EST | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240315P00115000 | 2023-11-24 12:01PM EST | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240315P00120000 | 2023-11-24 11:52AM EST | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240315P00125000 | 2023-11-27 10:22AM EST | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00130000 | 2023-11-27 2:43PM EST | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL240315P00135000 | 2023-11-27 12:20PM EST | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL240315P00140000 | 2023-11-27 2:27PM EST | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AAPL240315P00145000 | 2023-11-27 12:11PM EST | 145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL240315P00150000 | 2023-11-27 3:54PM EST | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| AAPL240315P00155000 | 2023-11-27 3:43PM EST | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL240315P00160000 | 2023-11-27 3:50PM EST | 160.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| AAPL240315P00165000 | 2023-11-27 3:41PM EST | 165.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL240315P00170000 | 2023-11-27 3:10PM EST | 170.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| AAPL240315P00175000 | 2023-11-27 3:56PM EST | 175.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 3.13% |
| AAPL240315P00180000 | 2023-11-27 3:26PM EST | 180.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 3.13% |
| AAPL240315P00185000 | 2023-11-27 3:59PM EST | 185.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| AAPL240315P00190000 | 2023-11-27 3:49PM EST | 190.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| AAPL240315P00195000 | 2023-11-27 3:36PM EST | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AAPL240315P00200000 | 2023-11-27 3:49PM EST | 200.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| AAPL240315P00205000 | 2023-11-27 3:59PM EST | 205.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240315P00210000 | 2023-11-27 3:59PM EST | 210.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240315P00215000 | 2023-11-09 2:43PM EST | 215.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240315P00220000 | 2023-11-10 3:21PM EST | 220.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00225000 | 2023-11-14 9:32AM EST | 225.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240315P00230000 | 2023-08-07 9:21AM EST | 230.00 | 50.50 | 46.45 | 48.00 | 0.00 | - | 1 | 0 | 49.22% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 186.65% |
| AAPL240315P00240000 | 2023-11-17 2:41PM EST | 240.00 | 50.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240315P00245000 | 2023-05-09 10:21AM EST | 245.00 | 72.78 | 63.50 | 66.15 | 0.00 | - | 2 | 0 | 62.51% |
| AAPL240315P00250000 | 2023-09-28 9:16AM EST | 250.00 | 80.60 | 81.30 | 82.20 | 0.00 | - | 1 | 0 | 96.51% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 161.15% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 183.18% |
| AAPL240315P00280000 | 2023-05-04 2:09PM EST | 280.00 | 114.02 | 97.05 | 100.65 | 0.00 | - | - | 0 | 75.29% |
| AAPL240315P00285000 | 2023-02-15 10:38AM EST | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 146.73% |
© 2023 Yahoo. Todos los derechos reservados.