Mercados españoles cerrados en 4 hrs 38 min
IBEX 35
10.209,50 +31,20 (+0,31%) Euro Stoxx 50
4.423,58 +8,63 (+0,20%) Dólar/Euro
1,0821 -0,0015 (-0,14%) Petróleo Brent
78,09 +0,06 (+0,08%) Oro
2.041,80 -0,40 (-0,02%) Bitcoin EUR
38.505,30 +129,77 (+0,34%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2023-11-21 1:55PM EST | 50.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00055000 | 2023-11-09 3:09PM EST | 55.00 | 128.22 | 0.00 | 0.00 | 0.00 | - | 6 | 1,037 | 0.00% |
| AAPL240621C00060000 | 2023-11-29 10:03AM EST | 60.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,070 | 0.00% |
| AAPL240621C00065000 | 2023-11-21 3:17PM EST | 65.00 | 127.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240621C00070000 | 2023-11-10 1:46PM EST | 70.00 | 117.85 | 0.00 | 0.00 | 0.00 | - | 10 | 796 | 0.00% |
| AAPL240621C00075000 | 2023-11-27 3:49PM EST | 75.00 | 116.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,739 | 0.00% |
| AAPL240621C00080000 | 2023-11-28 10:04AM EST | 80.00 | 112.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621C00085000 | 2023-11-20 1:41PM EST | 85.00 | 108.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 0.00% |
| AAPL240621C00090000 | 2023-11-29 10:22AM EST | 90.00 | 103.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,242 | 0.00% |
| AAPL240621C00095000 | 2023-11-29 9:59AM EST | 95.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,063 | 0.00% |
| AAPL240621C00100000 | 2023-11-30 9:43AM EST | 100.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5,942 | 0.00% |
| AAPL240621C00105000 | 2023-12-01 10:25AM EST | 105.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 0.00% |
| AAPL240621C00110000 | 2023-12-04 12:27PM EST | 110.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 14 | 3,521 | 0.00% |
| AAPL240621C00115000 | 2023-11-20 10:12AM EST | 115.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,642 | 0.00% |
| AAPL240621C00120000 | 2023-11-21 11:57AM EST | 120.00 | 74.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13,668 | 0.00% |
| AAPL240621C00125000 | 2023-12-04 3:33PM EST | 125.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00130000 | 2023-12-04 1:22PM EST | 130.00 | 63.14 | 0.00 | 0.00 | 0.00 | - | 6 | 4,845 | 0.00% |
| AAPL240621C00135000 | 2023-12-04 10:49AM EST | 135.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00140000 | 2023-12-04 2:23PM EST | 140.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 5 | 3,429 | 0.00% |
| AAPL240621C00145000 | 2023-12-04 11:39AM EST | 145.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,965 | 0.00% |
| AAPL240621C00150000 | 2023-12-04 11:40AM EST | 150.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 17 | 15,948 | 0.00% |
| AAPL240621C00155000 | 2023-12-04 10:45AM EST | 155.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00160000 | 2023-12-04 3:23PM EST | 160.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 53 | 12,553 | 0.00% |
| AAPL240621C00165000 | 2023-12-04 1:41PM EST | 165.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 6 | 4,891 | 0.00% |
| AAPL240621C00170000 | 2023-12-04 1:44PM EST | 170.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 83 | 10,494 | 0.00% |
| AAPL240621C00175000 | 2023-12-04 3:48PM EST | 175.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 154 | 9,404 | 0.00% |
| AAPL240621C00180000 | 2023-12-04 3:59PM EST | 180.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 403 | 14,882 | 0.00% |
| AAPL240621C00185000 | 2023-12-04 2:58PM EST | 185.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AAPL240621C00190000 | 2023-12-04 3:08PM EST | 190.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 698 | 14,945 | 0.10% |
| AAPL240621C00195000 | 2023-12-04 2:49PM EST | 195.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 280 | 14,197 | 0.78% |
| AAPL240621C00200000 | 2023-12-04 3:55PM EST | 200.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 208 | 28,013 | 1.56% |
| AAPL240621C00205000 | 2023-12-04 3:10PM EST | 205.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 239 | 9,937 | 3.13% |
| AAPL240621C00210000 | 2023-12-04 3:48PM EST | 210.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 181 | 14,445 | 3.13% |
| AAPL240621C00215000 | 2023-12-04 3:17PM EST | 215.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| AAPL240621C00220000 | 2023-12-04 2:40PM EST | 220.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| AAPL240621C00225000 | 2023-12-04 1:47PM EST | 225.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 26 | 34,121 | 6.25% |
| AAPL240621C00230000 | 2023-12-04 3:43PM EST | 230.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 16,380 | 6.25% |
| AAPL240621C00235000 | 2023-12-04 12:11PM EST | 235.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL240621C00240000 | 2023-12-04 10:23AM EST | 240.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240621C00245000 | 2023-12-01 11:08AM EST | 245.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 2,666 | 6.25% |
| AAPL240621C00250000 | 2023-12-04 1:31PM EST | 250.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 6.25% |
| AAPL240621C00255000 | 2023-12-04 3:35PM EST | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,960 | 6.25% |
| AAPL240621C00260000 | 2023-12-04 2:04PM EST | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 3,186 | 6.25% |
| AAPL240621C00265000 | 2023-12-04 11:28AM EST | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 884 | 12.50% |
| AAPL240621C00270000 | 2023-12-04 10:09AM EST | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240621C00275000 | 2023-12-04 3:50PM EST | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240621C00280000 | 2023-12-04 12:29PM EST | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 1,869 | 12.50% |
| AAPL240621C00285000 | 2023-12-04 3:19PM EST | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621C00290000 | 2023-11-29 11:25AM EST | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 2,870 | 12.50% |
| AAPL240621C00300000 | 2023-12-04 9:33AM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,572 | 12.50% |
| AAPL240621C00310000 | 2023-12-04 11:18AM EST | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,302 | 12.50% |
| AAPL240621C00320000 | 2023-12-04 9:41AM EST | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 12,379 | 12.50% |
Ventaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2023-12-01 3:00PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,962 | 25.00% |
| AAPL240621P00055000 | 2023-11-24 11:44AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240621P00060000 | 2023-12-04 2:04PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,606 | 25.00% |
| AAPL240621P00065000 | 2023-11-28 12:58PM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 25.00% |
| AAPL240621P00070000 | 2023-11-29 9:45AM EST | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,797 | 25.00% |
| AAPL240621P00075000 | 2023-11-28 12:46PM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 1,021 | 25.00% |
| AAPL240621P00080000 | 2023-11-30 2:32PM EST | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 7,022 | 25.00% |
| AAPL240621P00085000 | 2023-12-01 12:06PM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,756 | 25.00% |
| AAPL240621P00090000 | 2023-11-27 3:11PM EST | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 2,883 | 25.00% |
| AAPL240621P00095000 | 2023-11-27 10:00AM EST | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,768 | 25.00% |
| AAPL240621P00100000 | 2023-12-04 10:10AM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,772 | 12.50% |
| AAPL240621P00105000 | 2023-11-30 2:34PM EST | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,238 | 12.50% |
| AAPL240621P00110000 | 2023-12-04 2:12PM EST | 110.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32 | 5,543 | 12.50% |
| AAPL240621P00115000 | 2023-11-30 3:40PM EST | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 4,887 | 12.50% |
| AAPL240621P00120000 | 2023-12-04 3:40PM EST | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10,231 | 12.50% |
| AAPL240621P00125000 | 2023-12-04 1:42PM EST | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621P00130000 | 2023-12-04 3:08PM EST | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 17 | 18,116 | 12.50% |
| AAPL240621P00135000 | 2023-12-04 12:42PM EST | 135.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 11,920 | 12.50% |
| AAPL240621P00140000 | 2023-12-04 12:37PM EST | 140.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 126 | 13,898 | 6.25% |
| AAPL240621P00145000 | 2023-12-04 12:13PM EST | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AAPL240621P00150000 | 2023-12-04 2:32PM EST | 150.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 275 | 17,458 | 6.25% |
| AAPL240621P00155000 | 2023-12-04 2:58PM EST | 155.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 71 | 10,421 | 6.25% |
| AAPL240621P00160000 | 2023-12-04 3:08PM EST | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 42 | 20,559 | 6.25% |
| AAPL240621P00165000 | 2023-12-04 1:22PM EST | 165.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 111 | 13,460 | 3.13% |
| AAPL240621P00170000 | 2023-12-04 1:43PM EST | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 112 | 32,467 | 3.13% |
| AAPL240621P00175000 | 2023-12-04 3:47PM EST | 175.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 194 | 37,781 | 3.13% |
| AAPL240621P00180000 | 2023-12-04 3:38PM EST | 180.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 57 | 30,747 | 1.56% |
| AAPL240621P00185000 | 2023-12-04 3:12PM EST | 185.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| AAPL240621P00190000 | 2023-12-04 3:51PM EST | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 939 | 18,485 | 0.00% |
| AAPL240621P00195000 | 2023-12-04 2:58PM EST | 195.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 16 | 8,263 | 0.00% |
| AAPL240621P00200000 | 2023-12-04 3:59PM EST | 200.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 12 | 6,501 | 0.00% |
| AAPL240621P00205000 | 2023-11-28 11:38AM EST | 205.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240621P00210000 | 2023-12-04 3:46PM EST | 210.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,187 | 0.00% |
| AAPL240621P00215000 | 2023-11-30 10:51AM EST | 215.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| AAPL240621P00220000 | 2023-12-01 12:56PM EST | 220.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AAPL240621P00225000 | 2023-11-21 1:52PM EST | 225.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00230000 | 2023-11-16 12:34PM EST | 230.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 12:37PM EST | 235.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2023-12-04 9:37AM EST | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL240621P00245000 | 2023-11-29 3:35PM EST | 245.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00250000 | 2023-12-01 3:08PM EST | 250.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00255000 | 2023-11-29 3:35PM EST | 255.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 8:36AM EST | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 63.89% |
| AAPL240621P00265000 | 2023-08-21 8:31AM EST | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 58.77% |
| AAPL240621P00270000 | 2023-08-08 11:24AM EST | 270.00 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 60.58% |
| AAPL240621P00275000 | 2023-07-18 9:52AM EST | 275.00 | 81.23 | 99.10 | 101.50 | 0.00 | - | 2 | 0 | 67.40% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 125.04% |
| AAPL240621P00290000 | 2023-11-29 3:45PM EST | 290.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00300000 | 2023-11-29 3:45PM EST | 300.00 | 110.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00310000 | 2023-11-20 3:53PM EST | 310.00 | 118.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00320000 | 2023-08-21 8:54AM EST | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 73.71% |
© 2023 Yahoo. Todos los derechos reservados.