Mercados españoles cerrados en 6 mins
IBEX 35
10.882,20 +27,80 (+0,26%) Euro Stoxx 50
4.902,20 -19,02 (-0,39%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
83,11 -0,33 (-0,40%) Oro
2.312,40 +1,40 (+0,06%) Bitcoin EUR
55.369,59 +2.284,87 (+4,30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00120000 | 2024-05-02 9:35AM EDT | 120.00 | 52.00 | 51.30 | 52.40 | -0.80 | -1.52% | 1 | 4 | 74.56% |
| AAPL240531C00135000 | 2024-04-30 9:45AM EDT | 135.00 | 39.65 | 36.60 | 37.50 | 0.00 | - | 2 | 4 | 55.59% |
| AAPL240531C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 35.00 | 31.85 | 32.45 | 0.00 | - | 6 | 11 | 47.95% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 145.00 | 26.49 | 26.85 | 27.55 | 0.00 | - | 1 | 11 | 42.82% |
| AAPL240531C00150000 | 2024-05-02 10:39AM EDT | 150.00 | 22.75 | 22.30 | 22.45 | +0.71 | +3.22% | 11 | 148 | 34.79% |
| AAPL240531C00155000 | 2024-05-02 9:52AM EDT | 155.00 | 17.50 | 17.70 | 17.85 | 0.00 | - | 15 | 51 | 32.57% |
| AAPL240531C00160000 | 2024-05-02 10:42AM EDT | 160.00 | 13.55 | 13.35 | 13.45 | +1.47 | +12.17% | 7 | 195 | 30.07% |
| AAPL240531C00165000 | 2024-05-02 10:25AM EDT | 165.00 | 9.70 | 9.65 | 9.85 | +1.40 | +16.87% | 216 | 421 | 30.24% |
| AAPL240531C00170000 | 2024-05-02 11:07AM EDT | 170.00 | 6.42 | 6.30 | 6.45 | +1.02 | +18.92% | 136 | 2,083 | 28.13% |
| AAPL240531C00175000 | 2024-05-02 11:07AM EDT | 175.00 | 4.05 | 3.85 | 4.00 | +0.75 | +23.36% | 411 | 3,062 | 27.47% |
| AAPL240531C00180000 | 2024-05-02 11:05AM EDT | 180.00 | 2.24 | 2.21 | 2.29 | +0.31 | +16.06% | 8,439 | 31,857 | 27.00% |
| AAPL240531C00185000 | 2024-05-02 11:07AM EDT | 185.00 | 1.21 | 1.16 | 1.21 | +0.21 | +21.43% | 5,169 | 9,838 | 26.69% |
| AAPL240531C00190000 | 2024-05-02 11:03AM EDT | 190.00 | 0.63 | 0.61 | 0.65 | +0.06 | +10.53% | 309 | 3,310 | 27.15% |
| AAPL240531C00195000 | 2024-05-02 10:58AM EDT | 195.00 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 91 | 2,149 | 27.83% |
| AAPL240531C00200000 | 2024-05-02 11:07AM EDT | 200.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.56% | 1,032 | 3,016 | 29.10% |
| AAPL240531C00205000 | 2024-05-02 11:06AM EDT | 205.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 35 | 771 | 30.42% |
| AAPL240531C00210000 | 2024-05-02 10:24AM EDT | 210.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 59 | 145 | 32.13% |
| AAPL240531C00215000 | 2024-05-01 3:21PM EDT | 215.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 112 | 1,117 | 34.08% |
| AAPL240531C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 60 | 127 | 36.33% |
| AAPL240531C00225000 | 2024-05-02 10:51AM EDT | 225.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 8 | 125 | 37.31% |
| AAPL240531C00230000 | 2024-05-02 9:33AM EDT | 230.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 15 | 59 | 40.04% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 41.41% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 46.09% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 46.48% |
| AAPL240531C00265000 | 2024-04-29 9:42AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 65.63% |
| AAPL240531P00105000 | 2024-05-01 2:23PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 61.72% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 56.64% |
| AAPL240531P00115000 | 2024-04-25 1:13PM EDT | 115.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 11 | 52.34% |
| AAPL240531P00120000 | 2024-05-02 10:00AM EDT | 120.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 928 | 50.00% |
| AAPL240531P00125000 | 2024-05-01 2:59PM EDT | 125.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 294 | 45.90% |
| AAPL240531P00130000 | 2024-05-02 10:58AM EDT | 130.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 14 | 475 | 43.36% |
| AAPL240531P00135000 | 2024-05-02 10:04AM EDT | 135.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 3 | 248 | 39.84% |
| AAPL240531P00140000 | 2024-05-02 11:02AM EDT | 140.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 71 | 278 | 37.11% |
| AAPL240531P00145000 | 2024-05-02 10:41AM EDT | 145.00 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 23 | 752 | 34.62% |
| AAPL240531P00150000 | 2024-05-02 10:53AM EDT | 150.00 | 0.45 | 0.42 | 0.44 | -0.15 | -25.00% | 60 | 1,482 | 31.81% |
| AAPL240531P00155000 | 2024-05-02 11:07AM EDT | 155.00 | 0.79 | 0.79 | 0.80 | -0.30 | -27.27% | 498 | 1,678 | 30.10% |
| AAPL240531P00160000 | 2024-05-02 11:05AM EDT | 160.00 | 1.46 | 1.44 | 1.49 | -0.50 | -25.51% | 124 | 1,213 | 28.94% |
| AAPL240531P00165000 | 2024-05-02 11:05AM EDT | 165.00 | 2.65 | 2.53 | 2.59 | -0.70 | -20.90% | 307 | 1,486 | 27.61% |
| AAPL240531P00170000 | 2024-05-02 11:05AM EDT | 170.00 | 4.47 | 4.40 | 4.50 | -0.98 | -17.98% | 61 | 898 | 27.42% |
| AAPL240531P00175000 | 2024-05-02 10:39AM EDT | 175.00 | 6.80 | 6.95 | 7.15 | -1.30 | -16.05% | 11 | 394 | 27.27% |
| AAPL240531P00180000 | 2024-05-02 11:06AM EDT | 180.00 | 10.43 | 10.30 | 10.80 | +0.53 | +5.54% | 32 | 105 | 28.89% |
| AAPL240531P00185000 | 2024-05-02 11:01AM EDT | 185.00 | 14.40 | 13.65 | 14.80 | -0.28 | -1.91% | 12 | 65 | 29.69% |
| AAPL240531P00190000 | 2024-04-30 9:54AM EDT | 190.00 | 16.05 | 18.30 | 18.95 | 0.00 | - | 1 | 4 | 28.35% |
| AAPL240531P00195000 | 2024-04-30 12:47PM EDT | 195.00 | 21.82 | 23.35 | 24.00 | 0.00 | - | 1 | 3 | 33.99% |
| AAPL240531P00200000 | 2024-04-30 11:59AM EDT | 200.00 | 25.90 | 28.15 | 28.90 | 0.00 | - | 1 | 3 | 37.53% |
© 2024 Yahoo. Todos los derechos reservados.