Mercados españoles cerrados en 7 hrs 33 min
IBEX 35
11.358,00 -39,20 (-0,34%) Euro Stoxx 50
4.980,05 -23,49 (-0,47%) Dólar/Euro
1,0893 -0,0013 (-0,12%) Petróleo Brent
77,35 -1,01 (-1,29%) Oro
2.361,30 -8,00 (-0,34%) Bitcoin EUR
63.393,06 +205,79 (+0,33%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00105000 | 2024-05-28 10:08AM EDT | 105.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240628C00110000 | 2024-05-21 1:33PM EDT | 110.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240628C00130000 | 2024-06-03 9:48AM EDT | 130.00 | 64.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240628C00140000 | 2024-05-30 11:23AM EDT | 140.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240628C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240628C00160000 | 2024-06-03 1:58PM EDT | 160.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-06-03 3:30PM EDT | 165.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-06-03 3:25PM EDT | 170.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240628C00175000 | 2024-06-03 3:23PM EDT | 175.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240628C00180000 | 2024-06-03 3:58PM EDT | 180.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AAPL240628C00185000 | 2024-06-03 3:58PM EDT | 185.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| AAPL240628C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 0.00% |
| AAPL240628C00195000 | 2024-06-03 3:58PM EDT | 195.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,595 | 0 | 0.78% |
| AAPL240628C00200000 | 2024-06-03 3:59PM EDT | 200.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4,079 | 0 | 3.13% |
| AAPL240628C00205000 | 2024-06-03 3:59PM EDT | 205.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| AAPL240628C00210000 | 2024-06-03 3:58PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 6.25% |
| AAPL240628C00215000 | 2024-06-03 3:55PM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| AAPL240628C00220000 | 2024-06-03 3:58PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 12.50% |
| AAPL240628C00225000 | 2024-06-03 3:09PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| AAPL240628C00230000 | 2024-06-03 3:04PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AAPL240628C00235000 | 2024-06-03 12:06PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AAPL240628C00240000 | 2024-06-03 1:52PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240628C00245000 | 2024-06-03 1:54PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240628C00250000 | 2024-05-28 10:58AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240628C00255000 | 2024-06-03 3:40PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240628C00260000 | 2024-05-31 2:21PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240628C00265000 | 2024-05-28 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00100000 | 2024-05-31 1:24PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240628P00135000 | 2024-06-03 9:56AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240628P00140000 | 2024-05-31 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240628P00145000 | 2024-06-03 1:02PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240628P00150000 | 2024-06-03 2:36PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240628P00155000 | 2024-06-03 1:42PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAPL240628P00160000 | 2024-06-03 2:36PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-06-03 2:19PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAPL240628P00170000 | 2024-06-03 3:58PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| AAPL240628P00175000 | 2024-06-03 3:46PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| AAPL240628P00180000 | 2024-06-03 3:58PM EDT | 180.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| AAPL240628P00185000 | 2024-06-03 3:54PM EDT | 185.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 3.13% |
| AAPL240628P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 1.56% |
| AAPL240628P00195000 | 2024-06-03 3:59PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| AAPL240628P00200000 | 2024-06-03 2:34PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240628P00205000 | 2024-06-03 3:52PM EDT | 205.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240628P00210000 | 2024-06-03 3:30PM EDT | 210.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240628P00215000 | 2024-06-03 11:48AM EDT | 215.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240628P00220000 | 2024-05-22 11:46AM EDT | 220.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240628P00225000 | 2024-05-31 2:47PM EDT | 225.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240628P00230000 | 2024-05-30 3:44PM EDT | 230.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240628P00245000 | 2024-05-31 1:03PM EDT | 245.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628P00250000 | 2024-05-31 3:50PM EDT | 250.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.