Mercados españoles abiertos en 8 hrs 42 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0714 -0,0017 (-0,16%) Petróleo Brent
85,05 -0,04 (-0,05%) BTC-EUR
21.382,56 -480,36 (-2,20%)
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 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 | 2023-02-08 2:24PM EST | 50.00 | 103.90 | 102.50 | 105.10 | -0.75 | -0.72% | 1 | 18 | 71.26% |
| AAPL240315C00055000 | 2023-01-23 9:53AM EST | 55.00 | 87.05 | 97.85 | 100.45 | 0.00 | - | 1 | 670 | 68.42% |
| AAPL240315C00060000 | 2023-02-03 9:30AM EST | 60.00 | 92.00 | 93.30 | 95.75 | 0.00 | - | 1 | 149 | 65.71% |
| AAPL240315C00065000 | 2023-01-23 3:16PM EST | 65.00 | 79.02 | 88.75 | 91.10 | 0.00 | - | 1 | 74 | 63.11% |
| AAPL240315C00070000 | 2023-02-03 1:45PM EST | 70.00 | 87.60 | 84.20 | 86.45 | 0.00 | - | 1 | 133 | 60.47% |
| AAPL240315C00075000 | 2023-02-03 12:59PM EST | 75.00 | 83.22 | 79.70 | 81.85 | 0.00 | - | 2 | 98 | 58.05% |
| AAPL240315C00080000 | 2023-02-06 9:50AM EST | 80.00 | 76.70 | 75.30 | 77.30 | 0.00 | - | 62 | 160 | 55.90% |
| AAPL240315C00085000 | 2023-01-23 9:32AM EST | 85.00 | 59.25 | 70.90 | 72.80 | 0.00 | - | 1 | 181 | 53.76% |
| AAPL240315C00090000 | 2023-02-07 12:53PM EST | 90.00 | 70.00 | 66.50 | 68.40 | 0.00 | - | 2 | 64 | 51.71% |
| AAPL240315C00095000 | 2023-02-03 10:40AM EST | 95.00 | 67.20 | 62.10 | 64.10 | 0.00 | - | 1 | 67 | 52.75% |
| AAPL240315C00100000 | 2023-02-08 11:45AM EST | 100.00 | 58.00 | 57.75 | 59.90 | -1.82 | -3.04% | 4 | 172 | 50.85% |
| AAPL240315C00105000 | 2023-02-08 1:42PM EST | 105.00 | 54.23 | 53.55 | 55.80 | -3.90 | -6.71% | 10 | 136 | 49.12% |
| AAPL240315C00110000 | 2023-02-08 1:42PM EST | 110.00 | 50.14 | 49.80 | 51.25 | -0.46 | -0.91% | 10 | 1,534 | 46.18% |
| AAPL240315C00115000 | 2023-02-06 2:33PM EST | 115.00 | 46.50 | 45.75 | 47.25 | 0.00 | - | 132 | 695 | 44.50% |
| AAPL240315C00120000 | 2023-02-08 2:25PM EST | 120.00 | 42.70 | 41.50 | 43.30 | -1.45 | -3.28% | 23 | 6,140 | 42.77% |
| AAPL240315C00125000 | 2023-02-06 2:53PM EST | 125.00 | 38.50 | 38.75 | 39.60 | 0.00 | - | 117 | 1,089 | 41.41% |
| AAPL240315C00130000 | 2023-02-06 12:05PM EST | 130.00 | 35.30 | 35.15 | 35.70 | 0.00 | - | 38 | 2,177 | 39.50% |
| AAPL240315C00135000 | 2023-02-08 11:26AM EST | 135.00 | 31.90 | 31.75 | 32.65 | -1.80 | -5.34% | 15 | 259 | 38.95% |
| AAPL240315C00140000 | 2023-02-08 3:31PM EST | 140.00 | 28.57 | 28.45 | 29.00 | -2.04 | -6.66% | 14 | 688 | 37.13% |
| AAPL240315C00145000 | 2023-02-07 3:52PM EST | 145.00 | 27.23 | 25.45 | 26.20 | 0.00 | - | 49 | 700 | 36.53% |
| AAPL240315C00150000 | 2023-02-08 3:59PM EST | 150.00 | 22.72 | 22.55 | 23.35 | -1.58 | -6.50% | 36 | 895 | 35.60% |
| AAPL240315C00155000 | 2023-02-08 3:13PM EST | 155.00 | 19.92 | 19.85 | 20.25 | -1.53 | -7.13% | 59 | 709 | 34.03% |
| AAPL240315C00160000 | 2023-02-08 1:17PM EST | 160.00 | 17.20 | 17.25 | 17.80 | -1.65 | -8.75% | 7 | 2,409 | 33.24% |
| AAPL240315C00165000 | 2023-02-07 3:58PM EST | 165.00 | 16.50 | 14.95 | 15.45 | 0.00 | - | 62 | 491 | 32.35% |
| AAPL240315C00170000 | 2023-02-08 9:40AM EST | 170.00 | 14.00 | 12.95 | 14.05 | -0.30 | -2.10% | 1 | 692 | 32.70% |
| AAPL240315C00175000 | 2023-02-08 2:04PM EST | 175.00 | 11.24 | 11.05 | 11.55 | -1.06 | -8.62% | 4 | 405 | 31.03% |
| AAPL240315C00180000 | 2023-02-08 2:14PM EST | 180.00 | 9.60 | 9.40 | 9.80 | -0.90 | -8.57% | 3 | 1,760 | 30.28% |
| AAPL240315C00185000 | 2023-02-08 3:44PM EST | 185.00 | 8.15 | 7.95 | 9.00 | -0.35 | -4.12% | 5 | 1,345 | 30.90% |
| AAPL240315C00190000 | 2023-02-08 3:34PM EST | 190.00 | 6.69 | 6.60 | 7.15 | -0.68 | -9.23% | 4 | 414 | 29.43% |
| AAPL240315C00195000 | 2023-02-08 3:37PM EST | 195.00 | 5.50 | 5.35 | 6.00 | -0.65 | -10.57% | 1 | 398 | 28.93% |
| AAPL240315C00200000 | 2023-02-08 3:37PM EST | 200.00 | 4.55 | 4.50 | 4.90 | -0.60 | -11.65% | 16 | 721 | 28.24% |
| AAPL240315C00205000 | 2023-02-08 3:19PM EST | 205.00 | 3.80 | 3.80 | 4.80 | -0.35 | -8.43% | 28 | 409 | 29.49% |
| AAPL240315C00210000 | 2023-02-08 2:12PM EST | 210.00 | 3.15 | 2.95 | 3.50 | +0.10 | +3.28% | 1 | 377 | 27.84% |
| AAPL240315C00215000 | 2023-02-08 3:34PM EST | 215.00 | 2.49 | 2.47 | 2.92 | -0.36 | -12.63% | 1 | 176 | 27.59% |
| AAPL240315C00220000 | 2023-02-08 10:27AM EST | 220.00 | 2.19 | 1.86 | 2.51 | +0.06 | +2.82% | 15 | 633 | 27.61% |
| AAPL240315C00225000 | 2023-02-07 3:33PM EST | 225.00 | 1.86 | 1.60 | 2.09 | -0.09 | -4.62% | 50 | 1,400 | 27.41% |
| AAPL240315C00230000 | 2023-02-08 9:53AM EST | 230.00 | 1.58 | 1.27 | 1.77 | +0.25 | +18.80% | 4 | 133 | 27.36% |
| AAPL240315C00235000 | 2023-02-06 11:49AM EST | 235.00 | 1.15 | 1.06 | 1.46 | 0.00 | - | 10 | 90 | 27.15% |
| AAPL240315C00240000 | 2023-02-06 1:42PM EST | 240.00 | 0.91 | 0.88 | 1.22 | 0.00 | - | 1 | 26 | 27.05% |
| AAPL240315C00245000 | 2023-02-08 1:32PM EST | 245.00 | 0.81 | 0.79 | 0.98 | +0.41 | +102.50% | 12 | 42 | 26.76% |
| AAPL240315C00250000 | 2023-02-07 3:51PM EST | 250.00 | 0.77 | 0.46 | 0.97 | 0.00 | - | 5 | 1,023 | 27.56% |
| AAPL240315C00255000 | 2023-01-30 2:22PM EST | 255.00 | 0.31 | 0.42 | 0.80 | 0.00 | - | 2 | 24 | 27.39% |
| AAPL240315C00260000 | 2023-02-07 3:53PM EST | 260.00 | 0.57 | 0.38 | 0.68 | 0.00 | - | 5 | 236 | 27.39% |
| AAPL240315C00265000 | 2023-02-02 3:26PM EST | 265.00 | 0.35 | 0.18 | 0.68 | 0.00 | - | 71 | 436 | 28.15% |
| AAPL240315C00270000 | 2023-02-06 11:28AM EST | 270.00 | 0.37 | 0.17 | 0.62 | 0.00 | - | 100 | 707 | 28.46% |
| AAPL240315C00275000 | 2023-02-03 1:40PM EST | 275.00 | 0.33 | 0.08 | 0.55 | 0.00 | - | 4 | 1,252 | 28.60% |
| AAPL240315C00280000 | 2023-02-03 11:48AM EST | 280.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 5 | 336 | 28.86% |
| AAPL240315C00285000 | 2023-02-08 3:38PM EST | 285.00 | 0.26 | 0.15 | 0.46 | +0.01 | +4.00% | 93 | 668 | 29.15% |
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 | 2023-02-08 2:25PM EST | 50.00 | 0.23 | 0.22 | 0.30 | -0.02 | -8.00% | 6 | 798 | 50.68% |
| AAPL240315P00055000 | 2023-01-17 11:48AM EST | 55.00 | 0.50 | 0.25 | 0.48 | 0.00 | - | 10 | 22 | 50.20% |
| AAPL240315P00060000 | 2023-02-01 3:49PM EST | 60.00 | 0.33 | 0.25 | 0.59 | 0.00 | - | 1 | 167 | 47.88% |
| AAPL240315P00065000 | 2023-02-08 12:30PM EST | 65.00 | 0.44 | 0.29 | 0.72 | -0.03 | -6.38% | 5 | 9 | 45.73% |
| AAPL240315P00070000 | 2023-02-08 12:51PM EST | 70.00 | 0.66 | 0.42 | 0.88 | +0.16 | +32.00% | 6 | 321 | 43.80% |
| AAPL240315P00075000 | 2023-02-08 12:52PM EST | 75.00 | 0.81 | 0.57 | 1.07 | -0.24 | -22.86% | 5 | 81 | 42.00% |
| AAPL240315P00080000 | 2023-02-08 12:35PM EST | 80.00 | 1.00 | 0.75 | 1.30 | +0.15 | +17.65% | 3 | 375 | 40.34% |
| AAPL240315P00085000 | 2023-02-08 2:28PM EST | 85.00 | 1.30 | 1.11 | 1.36 | +0.02 | +1.56% | 87 | 560 | 37.46% |
| AAPL240315P00090000 | 2023-02-08 12:39PM EST | 90.00 | 1.61 | 1.32 | 1.88 | +0.31 | +23.85% | 21 | 538 | 37.22% |
| AAPL240315P00095000 | 2023-02-08 1:15PM EST | 95.00 | 1.96 | 1.69 | 2.28 | +0.23 | +13.29% | 1 | 379 | 35.90% |
| AAPL240315P00100000 | 2023-02-08 11:03AM EST | 100.00 | 2.37 | 2.14 | 2.61 | -0.10 | -4.05% | 5 | 1,208 | 34.11% |
| AAPL240315P00105000 | 2023-02-08 11:47AM EST | 105.00 | 3.04 | 2.74 | 3.30 | +0.09 | +3.05% | 2 | 2,011 | 33.43% |
| AAPL240315P00110000 | 2023-02-08 1:32PM EST | 110.00 | 3.70 | 3.55 | 3.80 | +0.18 | +5.11% | 6 | 399 | 31.84% |
| AAPL240315P00115000 | 2023-02-08 1:20PM EST | 115.00 | 4.40 | 4.10 | 4.75 | +0.12 | +2.80% | 3 | 779 | 31.29% |
| AAPL240315P00120000 | 2023-02-08 3:54PM EST | 120.00 | 5.30 | 5.00 | 5.70 | +0.15 | +2.91% | 6 | 1,305 | 30.38% |
| AAPL240315P00125000 | 2023-02-07 12:53PM EST | 125.00 | 5.55 | 6.30 | 6.75 | 0.00 | - | 3 | 2,963 | 29.39% |
| AAPL240315P00130000 | 2023-02-08 1:23PM EST | 130.00 | 7.60 | 7.50 | 7.95 | +0.10 | +1.33% | 2 | 1,328 | 28.41% |
| AAPL240315P00135000 | 2023-02-08 11:03AM EST | 135.00 | 8.59 | 8.85 | 10.20 | +0.39 | +4.76% | 6 | 866 | 29.07% |
| AAPL240315P00140000 | 2023-02-08 1:25PM EST | 140.00 | 10.45 | 10.40 | 10.85 | +0.85 | +8.85% | 91 | 3,278 | 26.48% |
| AAPL240315P00145000 | 2023-02-08 1:35PM EST | 145.00 | 12.47 | 11.75 | 12.80 | +0.07 | +0.56% | 42 | 1,180 | 25.87% |
| AAPL240315P00150000 | 2023-02-08 3:59PM EST | 150.00 | 14.35 | 13.85 | 15.55 | +1.05 | +7.89% | 123 | 539 | 26.19% |
| AAPL240315P00155000 | 2023-02-08 12:10PM EST | 155.00 | 16.40 | 15.95 | 16.90 | +0.40 | +2.50% | 82 | 738 | 23.91% |
| AAPL240315P00160000 | 2023-02-06 10:52AM EST | 160.00 | 18.47 | 18.35 | 19.35 | 0.00 | - | 3 | 516 | 23.00% |
| AAPL240315P00165000 | 2023-02-08 1:35PM EST | 165.00 | 21.87 | 21.45 | 22.00 | +0.97 | +4.64% | 3 | 167 | 21.99% |
| AAPL240315P00170000 | 2023-02-08 10:55AM EST | 170.00 | 23.68 | 24.40 | 24.95 | -0.57 | -2.35% | 16 | 265 | 21.02% |
| AAPL240315P00175000 | 2023-02-07 1:15PM EST | 175.00 | 26.70 | 27.15 | 28.35 | 0.00 | - | 13 | 557 | 20.35% |
| AAPL240315P00180000 | 2023-02-08 11:09AM EST | 180.00 | 30.50 | 31.15 | 31.60 | +1.05 | +3.57% | 2 | 340 | 18.84% |
| AAPL240315P00185000 | 2023-02-08 10:54AM EST | 185.00 | 34.10 | 34.45 | 35.50 | +0.40 | +1.19% | 7 | 239 | 18.04% |
| AAPL240315P00190000 | 2023-02-08 9:59AM EST | 190.00 | 37.85 | 38.40 | 39.60 | +0.75 | +2.02% | 1 | 15 | 17.07% |
| AAPL240315P00195000 | 2023-02-02 11:14AM EST | 195.00 | 45.59 | 43.15 | 44.25 | 0.00 | - | 2 | 20 | 17.24% |
| AAPL240315P00200000 | 2023-01-17 12:20PM EST | 200.00 | 64.55 | 47.60 | 49.15 | 0.00 | - | 10 | 0 | 18.10% |
| AAPL240315P00205000 | 2022-12-02 10:54AM EST | 205.00 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 59.89% |
| AAPL240315P00210000 | 2022-12-30 9:32AM EST | 210.00 | 81.83 | 63.30 | 64.85 | 0.00 | - | 2 | 0 | 35.09% |
| AAPL240315P00215000 | 2023-01-17 12:27PM EST | 215.00 | 79.60 | 62.35 | 64.00 | 0.00 | - | 2 | 0 | 20.85% |
| AAPL240315P00220000 | 2022-12-02 10:55AM EST | 220.00 | 73.65 | 88.25 | 92.25 | 0.00 | - | 4 | 0 | 64.71% |
| AAPL240315P00230000 | 2022-11-30 2:22PM EST | 230.00 | 83.75 | 98.20 | 102.30 | 0.00 | - | - | 0 | 67.62% |
| AAPL240315P00235000 | 2022-11-30 10:24AM EST | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 71.94% |
| AAPL240315P00240000 | 2022-11-30 10:25AM EST | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 73.24% |
| AAPL240315P00245000 | 2022-12-13 12:40PM EST | 245.00 | 100.25 | 110.30 | 113.10 | 0.00 | - | - | 0 | 65.77% |
| AAPL240315P00270000 | 2022-12-30 12:02PM EST | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 50.90% |
| AAPL240315P00275000 | 2022-12-21 12:27PM EST | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 64.67% |
| AAPL240315P00285000 | 2023-02-08 2:24PM EST | 285.00 | 132.95 | 131.35 | 134.85 | -0.25 | -0.19% | 1 | 6 | 37.15% |
© 2023 Yahoo. Todos los derechos reservados.
