Mercados españoles cerrados
S&P 500
5.038,47 +20,08 (+0,40%) Nasdaq
15.733,25 +127,76 (+0,82%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,63 +0,19 (+0,23%) Bitcoin EUR
55.058,47 +1.976,44 (+3,72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:50PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 67.25 | 67.85 | 0.00 | - | 1 | 1 | 92.29% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 52.00 | 52.95 | 0.00 | - | 1 | 1 | 64.65% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 42.15 | 42.90 | 0.00 | - | 1 | 2 | 54.88% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 37.30 | 38.30 | 0.00 | - | 1 | 1 | 58.06% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 32.40 | 33.15 | 0.00 | - | 10 | 13 | 50.24% |
| AAPL240524C00145000 | 2024-05-01 10:19AM EDT | 145.00 | 26.25 | 27.60 | 28.15 | 0.00 | - | 2 | 7 | 50.24% |
| AAPL240524C00150000 | 2024-05-01 9:34AM EDT | 150.00 | 20.25 | 22.85 | 23.05 | 0.00 | - | 1 | 26 | 41.07% |
| AAPL240524C00155000 | 2024-05-01 3:07PM EDT | 155.00 | 18.30 | 18.05 | 18.30 | 0.00 | - | 15 | 250 | 36.69% |
| AAPL240524C00160000 | 2024-05-02 12:06PM EDT | 160.00 | 13.70 | 13.75 | 13.90 | +1.50 | +12.30% | 12 | 251 | 34.29% |
| AAPL240524C00165000 | 2024-05-02 12:14PM EDT | 165.00 | 9.88 | 9.80 | 9.90 | +1.37 | +16.10% | 10 | 1,039 | 32.20% |
| AAPL240524C00170000 | 2024-05-02 12:33PM EDT | 170.00 | 6.55 | 6.45 | 6.55 | +1.37 | +26.45% | 208 | 2,277 | 30.81% |
| AAPL240524C00175000 | 2024-05-02 12:32PM EDT | 175.00 | 3.95 | 3.85 | 3.95 | +0.95 | +32.20% | 309 | 5,677 | 29.66% |
| AAPL240524C00180000 | 2024-05-02 12:32PM EDT | 180.00 | 2.21 | 2.16 | 2.21 | +0.52 | +30.77% | 468 | 4,341 | 29.20% |
| AAPL240524C00185000 | 2024-05-02 12:32PM EDT | 185.00 | 1.14 | 1.10 | 1.14 | +0.29 | +34.12% | 297 | 4,648 | 28.98% |
| AAPL240524C00190000 | 2024-05-02 12:22PM EDT | 190.00 | 0.55 | 0.55 | 0.58 | +0.09 | +19.57% | 252 | 3,105 | 29.35% |
| AAPL240524C00195000 | 2024-05-02 12:19PM EDT | 195.00 | 0.29 | 0.29 | 0.31 | +0.02 | +7.41% | 260 | 2,137 | 30.35% |
| AAPL240524C00200000 | 2024-05-02 12:01PM EDT | 200.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 235 | 1,202 | 31.45% |
| AAPL240524C00205000 | 2024-05-02 12:13PM EDT | 205.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 162 | 754 | 33.30% |
| AAPL240524C00210000 | 2024-05-02 12:11PM EDT | 210.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 11 | 417 | 34.96% |
| AAPL240524C00215000 | 2024-05-02 10:45AM EDT | 215.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 92 | 48 | 36.91% |
| AAPL240524C00220000 | 2024-05-02 11:15AM EDT | 220.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 60 | 40.23% |
| AAPL240524C00225000 | 2024-05-02 12:23PM EDT | 225.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 38 | 42.19% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 42.19% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 44.92% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 47.66% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-01 2:20PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 73.44% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 69.53% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 63.28% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | - | 1 | 58.98% |
| AAPL240524P00120000 | 2024-05-01 2:09PM EDT | 120.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 899 | 55.47% |
| AAPL240524P00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 30 | 131 | 50.78% |
| AAPL240524P00130000 | 2024-05-02 9:34AM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 96 | 48.24% |
| AAPL240524P00135000 | 2024-05-02 12:05PM EDT | 135.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 20 | 246 | 44.73% |
| AAPL240524P00140000 | 2024-05-02 12:09PM EDT | 140.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 22 | 740 | 41.11% |
| AAPL240524P00145000 | 2024-05-02 11:56AM EDT | 145.00 | 0.20 | 0.19 | 0.20 | -0.09 | -31.03% | 18 | 989 | 37.70% |
| AAPL240524P00150000 | 2024-05-02 12:28PM EDT | 150.00 | 0.33 | 0.31 | 0.32 | -0.16 | -32.65% | 151 | 6,110 | 34.52% |
| AAPL240524P00155000 | 2024-05-02 12:34PM EDT | 155.00 | 0.57 | 0.56 | 0.59 | -0.37 | -38.95% | 168 | 3,711 | 32.30% |
| AAPL240524P00160000 | 2024-05-02 12:33PM EDT | 160.00 | 1.11 | 1.10 | 1.14 | -0.64 | -35.96% | 238 | 1,520 | 30.74% |
| AAPL240524P00165000 | 2024-05-02 12:26PM EDT | 165.00 | 2.20 | 2.11 | 2.15 | -0.97 | -30.60% | 282 | 1,704 | 29.58% |
| AAPL240524P00170000 | 2024-05-02 12:25PM EDT | 170.00 | 3.92 | 3.80 | 3.90 | -1.33 | -25.33% | 103 | 1,451 | 29.15% |
| AAPL240524P00175000 | 2024-05-02 12:19PM EDT | 175.00 | 6.25 | 6.25 | 6.35 | -1.80 | -22.36% | 42 | 756 | 28.32% |
| AAPL240524P00180000 | 2024-05-02 11:41AM EDT | 180.00 | 9.60 | 9.50 | 9.70 | -2.10 | -17.95% | 6 | 199 | 28.26% |
| AAPL240524P00185000 | 2024-05-02 12:30PM EDT | 185.00 | 13.53 | 13.45 | 13.75 | -1.82 | -11.86% | 8 | 166 | 28.81% |
| AAPL240524P00190000 | 2024-05-02 10:45AM EDT | 190.00 | 18.85 | 17.95 | 18.30 | +2.25 | +13.55% | 6 | 16 | 30.52% |
| AAPL240524P00195000 | 2024-05-01 2:42PM EDT | 195.00 | 22.80 | 22.65 | 23.15 | 0.00 | - | 1 | 4 | 34.03% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 27.35 | 28.35 | 0.00 | - | 6 | 6 | 42.29% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 32.45 | 33.05 | 0.00 | - | 1 | 1 | 42.14% |
© 2024 Yahoo. Todos los derechos reservados.