Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.307,10 -32,40 (-0,29%) Euro Stoxx 50
5.036,43 -37,91 (-0,75%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
82,34 -1,37 (-1,64%) Oro
2.425,90 -12,60 (-0,52%) Bitcoin EUR
65.447,91 +3.796,75 (+6,16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 125.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607C00130000 | 2024-05-17 2:13PM EDT | 130.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 135.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607C00140000 | 2024-05-17 12:26PM EDT | 140.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AAPL240607C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240607C00150000 | 2024-05-20 9:30AM EDT | 150.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| AAPL240607C00155000 | 2024-05-20 3:52PM EDT | 155.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| AAPL240607C00160000 | 2024-05-17 9:53AM EDT | 160.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| AAPL240607C00165000 | 2024-05-20 10:42AM EDT | 165.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| AAPL240607C00170000 | 2024-05-20 1:04PM EDT | 170.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 0.00% |
| AAPL240607C00175000 | 2024-05-20 3:31PM EDT | 175.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 15 | 940 | 0.00% |
| AAPL240607C00180000 | 2024-05-20 3:56PM EDT | 180.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 83 | 2,814 | 0.00% |
| AAPL240607C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 452 | 5,868 | 0.00% |
| AAPL240607C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,610 | 11,108 | 0.00% |
| AAPL240607C00195000 | 2024-05-20 3:59PM EDT | 195.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6,990 | 9,975 | 3.13% |
| AAPL240607C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9,169 | 20,006 | 6.25% |
| AAPL240607C00205000 | 2024-05-20 3:51PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 541 | 12,024 | 6.25% |
| AAPL240607C00210000 | 2024-05-20 3:42PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 132 | 1,265 | 12.50% |
| AAPL240607C00215000 | 2024-05-20 1:37PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 722 | 12.50% |
| AAPL240607C00220000 | 2024-05-20 2:43PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 94 | 12.50% |
| AAPL240607C00225000 | 2024-05-20 12:14PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 84 | 12.50% |
| AAPL240607C00230000 | 2024-05-20 2:27PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 12.50% |
| AAPL240607C00235000 | 2024-05-17 3:38PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 84 | 25.00% |
| AAPL240607C00240000 | 2024-05-20 12:13PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 109 | 25.00% |
| AAPL240607C00250000 | 2024-05-20 9:46AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| AAPL240607C00255000 | 2024-05-20 9:46AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| AAPL240607C00260000 | 2024-05-20 9:44AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-16 10:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 50.00% |
| AAPL240607P00115000 | 2024-05-17 11:49AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AAPL240607P00120000 | 2024-05-15 12:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 75 | 25.00% |
| AAPL240607P00135000 | 2024-05-20 12:31PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 25.00% |
| AAPL240607P00140000 | 2024-05-20 1:50PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| AAPL240607P00145000 | 2024-05-20 3:38PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 25.00% |
| AAPL240607P00150000 | 2024-05-20 12:16PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 762 | 25.00% |
| AAPL240607P00155000 | 2024-05-20 3:22PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 266 | 25.00% |
| AAPL240607P00160000 | 2024-05-20 3:36PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 467 | 12.50% |
| AAPL240607P00165000 | 2024-05-20 3:45PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 1,800 | 12.50% |
| AAPL240607P00170000 | 2024-05-20 3:42PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 327 | 8,469 | 12.50% |
| AAPL240607P00175000 | 2024-05-20 3:45PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 287 | 3,786 | 6.25% |
| AAPL240607P00180000 | 2024-05-20 3:58PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,080 | 10,412 | 6.25% |
| AAPL240607P00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,417 | 10,202 | 3.13% |
| AAPL240607P00190000 | 2024-05-20 3:58PM EDT | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,877 | 5,407 | 0.78% |
| AAPL240607P00195000 | 2024-05-20 3:42PM EDT | 195.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 152 | 2,329 | 0.00% |
| AAPL240607P00200000 | 2024-05-20 3:10PM EDT | 200.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| AAPL240607P00205000 | 2024-05-15 11:16AM EDT | 205.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 210.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 215.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240607P00220000 | 2024-05-15 10:19AM EDT | 220.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240607P00225000 | 2024-05-15 3:42PM EDT | 225.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607P00230000 | 2024-05-15 3:42PM EDT | 230.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 250.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.