Mercados españoles abiertos en 7 hrs 6 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.110,68 +813,25 (+1,50%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 72.00 | 74.60 | 0.00 | - | 2 | 4 | 171.29% |
| AAPL240510C00105000 | 2024-05-02 3:46PM EDT | 105.00 | 68.50 | 67.50 | 69.65 | +4.89 | +7.69% | 1 | 3 | 177.64% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 61.00 | 65.20 | 0.00 | - | 4 | 4 | 119.92% |
| AAPL240510C00120000 | 2024-05-02 2:01PM EDT | 120.00 | 53.00 | 52.05 | 54.60 | +3.40 | +6.85% | 1 | 7 | 121.88% |
| AAPL240510C00130000 | 2024-04-30 3:50PM EDT | 130.00 | 43.00 | 42.45 | 44.70 | 0.00 | - | 1 | 3 | 110.74% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 36.00 | 40.40 | 0.00 | - | - | 3 | 79.69% |
| AAPL240510C00140000 | 2024-05-02 12:05PM EDT | 140.00 | 32.35 | 32.20 | 34.15 | -0.50 | -1.52% | 12 | 20 | 67.77% |
| AAPL240510C00145000 | 2024-05-02 12:09PM EDT | 145.00 | 27.55 | 27.65 | 29.85 | -0.93 | -3.27% | 10 | 43 | 80.08% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 26.65 | 28.75 | 0.00 | - | - | 1 | 76.27% |
| AAPL240510C00150000 | 2024-05-02 3:39PM EDT | 150.00 | 23.27 | 23.20 | 25.45 | +3.07 | +15.20% | 71 | 176 | 80.13% |
| AAPL240510C00152500 | 2024-05-02 2:20PM EDT | 152.50 | 20.70 | 20.55 | 23.00 | +0.50 | +2.48% | 11 | 74 | 72.51% |
| AAPL240510C00155000 | 2024-05-02 1:55PM EDT | 155.00 | 18.55 | 18.15 | 20.45 | +3.28 | +21.48% | 31 | 84 | 66.26% |
| AAPL240510C00157500 | 2024-05-02 2:53PM EDT | 157.50 | 15.90 | 14.65 | 17.50 | +2.82 | +21.56% | 38 | 386 | 69.95% |
| AAPL240510C00160000 | 2024-05-02 3:57PM EDT | 160.00 | 13.69 | 13.25 | 14.10 | +2.89 | +26.76% | 180 | 816 | 49.61% |
| AAPL240510C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 11.60 | 9.90 | 12.45 | +3.00 | +34.88% | 289 | 594 | 54.30% |
| AAPL240510C00165000 | 2024-05-02 3:58PM EDT | 165.00 | 9.30 | 9.25 | 10.35 | +2.30 | +32.86% | 560 | 3,291 | 51.15% |
| AAPL240510C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 7.60 | 7.50 | 8.40 | +2.31 | +43.67% | 1,460 | 2,066 | 48.50% |
| AAPL240510C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 5.94 | 5.90 | 6.00 | +1.94 | +48.50% | 7,597 | 10,151 | 40.19% |
| AAPL240510C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 4.55 | 4.40 | 4.50 | +1.58 | +53.20% | 8,039 | 4,437 | 39.09% |
| AAPL240510C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 3.30 | 3.25 | 3.30 | +1.27 | +62.56% | 13,555 | 11,842 | 38.65% |
| AAPL240510C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 2.33 | 2.28 | 2.35 | +0.93 | +66.43% | 8,236 | 5,306 | 38.38% |
| AAPL240510C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 1.57 | 1.56 | 1.71 | +0.65 | +70.65% | 20,415 | 19,257 | 39.19% |
| AAPL240510C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 1.07 | 1.06 | 1.13 | +0.44 | +69.84% | 7,902 | 5,007 | 38.67% |
| AAPL240510C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 0.70 | 0.69 | 0.71 | +0.30 | +75.00% | 8,437 | 6,892 | 38.14% |
| AAPL240510C00187500 | 2024-05-02 3:59PM EDT | 187.50 | 0.47 | 0.43 | 0.48 | +0.19 | +67.86% | 2,278 | 1,736 | 38.77% |
| AAPL240510C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.32 | 0.31 | 0.32 | +0.12 | +60.00% | 8,445 | 14,301 | 39.40% |
| AAPL240510C00192500 | 2024-05-02 3:59PM EDT | 192.50 | 0.22 | 0.18 | 0.24 | +0.07 | +46.67% | 1,083 | 1,282 | 41.02% |
| AAPL240510C00195000 | 2024-05-02 3:59PM EDT | 195.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 5,469 | 4,621 | 41.70% |
| AAPL240510C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 4,941 | 4,549 | 44.53% |
| AAPL240510C00205000 | 2024-05-02 3:58PM EDT | 205.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 489 | 3,087 | 48.05% |
| AAPL240510C00210000 | 2024-05-02 3:58PM EDT | 210.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 650 | 971 | 50.39% |
| AAPL240510C00215000 | 2024-05-02 3:59PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 702 | 419 | 52.34% |
| AAPL240510C00220000 | 2024-05-02 3:55PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 310 | 1,482 | 57.03% |
| AAPL240510C00225000 | 2024-05-02 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 266 | 54.69% |
| AAPL240510C00230000 | 2024-05-02 3:08PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 100 | 59.38% |
| AAPL240510C00235000 | 2024-05-02 3:56PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 122 | 62.50% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 78.13% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 84.38% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-02 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 160 | 109.38% |
| AAPL240510P00105000 | 2024-05-02 3:45PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 41 | 100.00% |
| AAPL240510P00110000 | 2024-05-02 2:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 12 | 93.75% |
| AAPL240510P00115000 | 2024-05-02 2:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 51 | 84.38% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 20 | 112 | 155.71% |
| AAPL240510P00125000 | 2024-05-02 3:57PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 866 | 75.00% |
| AAPL240510P00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 481 | 233 | 70.31% |
| AAPL240510P00135000 | 2024-05-02 3:56PM EDT | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 591 | 178 | 60.16% |
| AAPL240510P00140000 | 2024-05-02 3:59PM EDT | 140.00 | 0.05 | 0.05 | 0.12 | -0.02 | -28.57% | 339 | 398 | 62.70% |
| AAPL240510P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 320 | 983 | 54.30% |
| AAPL240510P00146000 | 2024-05-02 3:57PM EDT | 146.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 104 | 80 | 54.10% |
| AAPL240510P00147000 | 2024-05-02 3:59PM EDT | 147.00 | 0.12 | 0.09 | 2.07 | -0.03 | -20.00% | 388 | 227 | 83.69% |
| AAPL240510P00148000 | 2024-05-02 3:54PM EDT | 148.00 | 0.13 | 0.00 | 2.18 | -0.04 | -23.53% | 57 | 541 | 81.30% |
| AAPL240510P00149000 | 2024-05-02 3:58PM EDT | 149.00 | 0.15 | 0.09 | 1.30 | -0.04 | -21.05% | 786 | 64 | 69.73% |
| AAPL240510P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 1,872 | 2,128 | 49.90% |
| AAPL240510P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.20 | 0.20 | 0.22 | -0.12 | -37.50% | 954 | 953 | 47.27% |
| AAPL240510P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.29 | 0.28 | 0.29 | -0.18 | -38.30% | 3,643 | 21,252 | 44.78% |
| AAPL240510P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 0.39 | 0.38 | 0.40 | -0.30 | -43.48% | 2,653 | 1,149 | 42.63% |
| AAPL240510P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.57 | 0.57 | 0.58 | -0.53 | -48.18% | 8,603 | 5,394 | 40.97% |
| AAPL240510P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.85 | 0.85 | 0.86 | -0.78 | -47.85% | 4,531 | 1,372 | 39.72% |
| AAPL240510P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 1.29 | 1.25 | 1.29 | -1.06 | -45.11% | 9,168 | 5,760 | 38.92% |
| AAPL240510P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 1.91 | 1.85 | 1.91 | -1.44 | -42.99% | 7,046 | 2,976 | 38.40% |
| AAPL240510P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 2.70 | 2.70 | 2.76 | -1.81 | -40.13% | 10,185 | 9,243 | 38.15% |
| AAPL240510P00172500 | 2024-05-02 3:59PM EDT | 172.50 | 3.77 | 3.70 | 3.85 | -2.13 | -36.10% | 4,551 | 1,924 | 37.98% |
| AAPL240510P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 5.10 | 5.05 | 5.15 | -2.30 | -31.08% | 2,790 | 4,236 | 37.53% |
| AAPL240510P00177500 | 2024-05-02 3:58PM EDT | 177.50 | 6.75 | 6.60 | 6.70 | -2.48 | -26.87% | 464 | 1,089 | 37.18% |
| AAPL240510P00180000 | 2024-05-02 3:59PM EDT | 180.00 | 8.45 | 7.70 | 9.35 | -2.80 | -24.89% | 1,481 | 1,503 | 46.41% |
| AAPL240510P00182500 | 2024-05-02 3:53PM EDT | 182.50 | 10.71 | 9.85 | 11.35 | -0.44 | -3.95% | 54 | 404 | 47.88% |
| AAPL240510P00185000 | 2024-05-02 3:24PM EDT | 185.00 | 12.80 | 11.70 | 13.35 | -2.26 | -15.01% | 156 | 342 | 47.95% |
| AAPL240510P00187500 | 2024-05-02 12:08PM EDT | 187.50 | 15.45 | 14.05 | 15.35 | -1.90 | -10.95% | 4 | 52 | 46.14% |
| AAPL240510P00190000 | 2024-05-02 3:59PM EDT | 190.00 | 17.13 | 16.35 | 17.70 | -0.77 | -4.30% | 32 | 161 | 48.49% |
| AAPL240510P00195000 | 2024-05-01 10:34AM EDT | 195.00 | 24.15 | 20.80 | 22.70 | 0.00 | - | 1 | 1 | 57.76% |
| AAPL240510P00200000 | 2024-05-02 3:10PM EDT | 200.00 | 27.10 | 26.20 | 28.05 | -2.25 | -7.67% | 4 | 9 | 73.63% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 31.25 | 32.90 | 0.00 | - | - | 0 | 51.95% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 34.70 | 39.00 | 0.00 | - | 1 | 1 | 107.91% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 41.60 | 44.25 | 0.00 | - | 2 | 0 | 95.61% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 55.00 | 59.20 | 0.00 | - | 1 | 0 | 82.81% |
© 2024 Yahoo. Todos los derechos reservados.