Mercados españoles cerrados
S&P 500
5.467,54 -1,76 (-0,03%) Nasdaq
17.756,75 +39,09 (+0,22%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
57.039,77 -970,85 (-1,67%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:44PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705C00100000 | 2024-06-05 12:04PM EDT | 100.00 | 96.80 | 114.15 | 114.90 | 0.00 | - | - | 2 | 180.86% |
| AAPL240705C00110000 | 2024-06-18 12:38PM EDT | 110.00 | 104.15 | 104.05 | 104.80 | 0.00 | - | - | 1 | 195.31% |
| AAPL240705C00140000 | 2024-06-24 10:11AM EDT | 140.00 | 69.30 | 74.10 | 74.85 | 0.00 | - | 1 | 3 | 93.75% |
| AAPL240705C00145000 | 2024-06-21 2:32PM EDT | 145.00 | 65.84 | 69.20 | 69.85 | 0.00 | - | 21 | 22 | 98.05% |
| AAPL240705C00150000 | 2024-06-26 11:10AM EDT | 150.00 | 64.00 | 64.25 | 64.90 | +4.18 | +6.99% | 5 | 8 | 96.48% |
| AAPL240705C00155000 | 2024-06-06 11:19AM EDT | 155.00 | 41.55 | 59.25 | 59.90 | 0.00 | - | 5 | 12 | 88.48% |
| AAPL240705C00160000 | 2024-06-21 2:23PM EDT | 160.00 | 51.00 | 54.15 | 54.90 | 0.00 | - | 2 | 13 | 75.59% |
| AAPL240705C00165000 | 2024-06-26 9:50AM EDT | 165.00 | 46.96 | 49.30 | 49.90 | +3.75 | +8.68% | 17 | 2 | 75.20% |
| AAPL240705C00170000 | 2024-06-26 1:43PM EDT | 170.00 | 44.16 | 44.30 | 44.95 | +4.94 | +12.60% | 22 | 55 | 69.34% |
| AAPL240705C00175000 | 2024-06-26 10:49AM EDT | 175.00 | 38.46 | 39.35 | 39.80 | +4.09 | +11.90% | 36 | 141 | 58.79% |
| AAPL240705C00180000 | 2024-06-26 1:09PM EDT | 180.00 | 33.99 | 34.25 | 34.80 | +4.41 | +14.91% | 10 | 431 | 61.57% |
| AAPL240705C00185000 | 2024-06-26 2:00PM EDT | 185.00 | 29.41 | 29.45 | 29.90 | +5.81 | +24.62% | 56 | 1,353 | 56.40% |
| AAPL240705C00187500 | 2024-06-26 2:10PM EDT | 187.50 | 27.51 | 26.85 | 27.35 | +4.01 | +17.06% | 4 | 306 | 50.93% |
| AAPL240705C00190000 | 2024-06-26 1:46PM EDT | 190.00 | 24.23 | 24.60 | 24.90 | +5.43 | +28.88% | 52 | 1,207 | 48.10% |
| AAPL240705C00192500 | 2024-06-26 1:26PM EDT | 192.50 | 21.25 | 22.10 | 22.35 | +3.00 | +16.44% | 9 | 33 | 42.82% |
| AAPL240705C00195000 | 2024-06-26 2:27PM EDT | 195.00 | 19.75 | 19.65 | 19.85 | +5.26 | +36.30% | 144 | 2,547 | 38.72% |
| AAPL240705C00197500 | 2024-06-26 2:24PM EDT | 197.50 | 17.34 | 17.15 | 17.35 | +5.99 | +52.78% | 19 | 95 | 34.64% |
| AAPL240705C00200000 | 2024-06-26 2:28PM EDT | 200.00 | 14.77 | 14.70 | 14.90 | +5.37 | +57.13% | 206 | 9,261 | 31.45% |
| AAPL240705C00202500 | 2024-06-26 2:27PM EDT | 202.50 | 12.42 | 12.25 | 12.50 | +5.32 | +74.93% | 103 | 423 | 28.74% |
| AAPL240705C00205000 | 2024-06-26 2:17PM EDT | 205.00 | 10.45 | 9.85 | 10.15 | +5.20 | +99.05% | 552 | 4,374 | 26.17% |
| AAPL240705C00207500 | 2024-06-26 2:24PM EDT | 207.50 | 7.75 | 7.60 | 7.75 | +4.09 | +111.75% | 873 | 5,238 | 22.36% |
| AAPL240705C00210000 | 2024-06-26 2:28PM EDT | 210.00 | 5.65 | 5.60 | 5.70 | +3.23 | +130.77% | 10,581 | 9,370 | 21.11% |
| AAPL240705C00212500 | 2024-06-26 2:27PM EDT | 212.50 | 3.90 | 3.85 | 3.90 | +2.33 | +148.41% | 16,942 | 6,610 | 20.00% |
| AAPL240705C00215000 | 2024-06-26 2:29PM EDT | 215.00 | 2.49 | 2.47 | 2.50 | +1.57 | +168.82% | 29,946 | 16,531 | 19.51% |
| AAPL240705C00217500 | 2024-06-26 2:29PM EDT | 217.50 | 1.54 | 1.51 | 1.54 | +0.97 | +173.21% | 9,657 | 7,416 | 19.67% |
| AAPL240705C00220000 | 2024-06-26 2:29PM EDT | 220.00 | 0.91 | 0.89 | 0.91 | +0.56 | +160.00% | 36,915 | 20,769 | 20.02% |
| AAPL240705C00222500 | 2024-06-26 2:26PM EDT | 222.50 | 0.54 | 0.53 | 0.56 | +0.31 | +134.78% | 4,020 | 3,571 | 20.95% |
| AAPL240705C00225000 | 2024-06-26 2:25PM EDT | 225.00 | 0.34 | 0.34 | 0.35 | +0.20 | +142.86% | 1,924 | 5,767 | 22.00% |
| AAPL240705C00227500 | 2024-06-26 2:22PM EDT | 227.50 | 0.23 | 0.22 | 0.23 | +0.13 | +130.00% | 711 | 2,171 | 23.24% |
| AAPL240705C00230000 | 2024-06-26 2:21PM EDT | 230.00 | 0.17 | 0.15 | 0.16 | +0.09 | +112.50% | 2,279 | 19,788 | 24.66% |
| AAPL240705C00232500 | 2024-06-26 2:16PM EDT | 232.50 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 299 | 355 | 26.27% |
| AAPL240705C00235000 | 2024-06-26 2:19PM EDT | 235.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 1,227 | 2,717 | 28.22% |
| AAPL240705C00237500 | 2024-06-26 2:20PM EDT | 237.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 53 | 319 | 29.88% |
| AAPL240705C00240000 | 2024-06-26 2:13PM EDT | 240.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 629 | 12,697 | 31.84% |
| AAPL240705C00245000 | 2024-06-26 2:14PM EDT | 245.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 102 | 904 | 35.16% |
| AAPL240705C00250000 | 2024-06-26 2:14PM EDT | 250.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 157 | 2,207 | 38.67% |
| AAPL240705C00255000 | 2024-06-26 2:13PM EDT | 255.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 854 | 41.41% |
| AAPL240705C00260000 | 2024-06-26 1:11PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 80 | 512 | 45.70% |
| AAPL240705C00265000 | 2024-06-26 12:56PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,929 | 47.27% |
| AAPL240705C00270000 | 2024-06-26 11:27AM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 490 | 51.17% |
| AAPL240705C00275000 | 2024-06-26 9:49AM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 533 | 51.56% |
| AAPL240705C00280000 | 2024-06-26 10:46AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 446 | 51.56% |
| AAPL240705C00285000 | 2024-06-26 11:01AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,354 | 54.69% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705P00100000 | 2024-06-24 10:12AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 140.63% |
| AAPL240705P00115000 | 2024-06-20 10:00AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 115.63% |
| AAPL240705P00120000 | 2024-06-12 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| AAPL240705P00125000 | 2024-06-13 9:34AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 103.13% |
| AAPL240705P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 74 | 79 | 87.50% |
| AAPL240705P00140000 | 2024-06-14 11:07AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 81.25% |
| AAPL240705P00145000 | 2024-06-18 12:04PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
| AAPL240705P00150000 | 2024-06-21 1:06PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 68.75% |
| AAPL240705P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 67.19% |
| AAPL240705P00160000 | 2024-06-26 1:09PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 300 | 57.81% |
| AAPL240705P00165000 | 2024-06-26 12:49PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 266 | 475 | 54.69% |
| AAPL240705P00170000 | 2024-06-26 1:19PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 965 | 51.17% |
| AAPL240705P00175000 | 2024-06-26 11:58AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 127 | 783 | 46.88% |
| AAPL240705P00180000 | 2024-06-26 1:49PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 62 | 2,273 | 42.58% |
| AAPL240705P00185000 | 2024-06-26 2:05PM EDT | 185.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 139 | 2,661 | 39.06% |
| AAPL240705P00187500 | 2024-06-26 2:10PM EDT | 187.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 44 | 789 | 36.91% |
| AAPL240705P00190000 | 2024-06-26 2:16PM EDT | 190.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 285 | 4,678 | 34.47% |
| AAPL240705P00192500 | 2024-06-26 2:23PM EDT | 192.50 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 3,134 | 2,241 | 32.42% |
| AAPL240705P00195000 | 2024-06-26 2:23PM EDT | 195.00 | 0.11 | 0.10 | 0.11 | -0.12 | -54.55% | 646 | 4,888 | 30.08% |
| AAPL240705P00197500 | 2024-06-26 2:21PM EDT | 197.50 | 0.13 | 0.13 | 0.14 | -0.20 | -60.61% | 667 | 985 | 27.83% |
| AAPL240705P00200000 | 2024-06-26 2:29PM EDT | 200.00 | 0.18 | 0.17 | 0.18 | -0.38 | -67.86% | 3,825 | 7,128 | 25.54% |
| AAPL240705P00202500 | 2024-06-26 2:10PM EDT | 202.50 | 0.23 | 0.24 | 0.25 | -0.66 | -74.16% | 968 | 1,358 | 23.44% |
| AAPL240705P00205000 | 2024-06-26 2:26PM EDT | 205.00 | 0.37 | 0.36 | 0.37 | -1.11 | -75.00% | 7,390 | 6,833 | 21.58% |
| AAPL240705P00207500 | 2024-06-26 2:26PM EDT | 207.50 | 0.58 | 0.58 | 0.61 | -1.82 | -75.83% | 5,540 | 4,658 | 20.26% |
| AAPL240705P00210000 | 2024-06-26 2:29PM EDT | 210.00 | 1.01 | 1.01 | 1.03 | -2.65 | -72.01% | 15,036 | 11,964 | 19.19% |
| AAPL240705P00212500 | 2024-06-26 2:29PM EDT | 212.50 | 1.72 | 1.72 | 1.75 | -3.62 | -67.66% | 10,919 | 1,265 | 18.52% |
| AAPL240705P00215000 | 2024-06-26 2:27PM EDT | 215.00 | 2.88 | 2.83 | 2.88 | -4.62 | -61.60% | 5,406 | 2,152 | 18.31% |
| AAPL240705P00217500 | 2024-06-26 2:26PM EDT | 217.50 | 4.40 | 4.30 | 4.40 | -5.10 | -53.85% | 584 | 672 | 18.20% |
| AAPL240705P00220000 | 2024-06-26 2:28PM EDT | 220.00 | 6.35 | 6.25 | 6.45 | -4.25 | -40.09% | 113 | 995 | 19.92% |
| AAPL240705P00222500 | 2024-06-26 2:06PM EDT | 222.50 | 8.30 | 8.45 | 8.65 | -4.95 | -37.36% | 47 | 71 | 21.44% |
| AAPL240705P00225000 | 2024-06-26 2:22PM EDT | 225.00 | 10.75 | 10.75 | 10.95 | -4.70 | -30.42% | 62 | 6 | 22.80% |
| AAPL240705P00227500 | 2024-06-26 12:46PM EDT | 227.50 | 13.85 | 13.15 | 13.60 | -1.64 | -10.59% | 64 | 1 | 28.88% |
| AAPL240705P00230000 | 2024-06-26 12:53PM EDT | 230.00 | 16.60 | 15.60 | 15.90 | -3.15 | -15.95% | 28 | 30 | 29.15% |
| AAPL240705P00232500 | 2024-06-20 10:54AM EDT | 232.50 | 21.80 | 18.15 | 18.35 | 0.00 | - | - | 0 | 31.42% |
| AAPL240705P00235000 | 2024-06-24 10:32AM EDT | 235.00 | 25.49 | 20.65 | 21.00 | 0.00 | - | 1 | 1 | 37.84% |
| AAPL240705P00240000 | 2024-06-17 1:12PM EDT | 240.00 | 22.85 | 25.30 | 26.05 | 0.00 | - | 3 | 4 | 45.36% |
| AAPL240705P00245000 | 2024-06-17 2:04PM EDT | 245.00 | 26.51 | 30.40 | 31.10 | 0.00 | - | 57 | 1 | 52.69% |
| AAPL240705P00250000 | 2024-06-20 2:19PM EDT | 250.00 | 39.70 | 35.65 | 36.05 | 0.00 | - | 1 | 0 | 52.10% |
| AAPL240705P00260000 | 2024-06-13 12:20PM EDT | 260.00 | 47.80 | 45.45 | 46.10 | 0.00 | - | 2 | 0 | 59.67% |
| AAPL240705P00265000 | 2024-06-13 9:51AM EDT | 265.00 | 48.80 | 50.40 | 51.05 | 0.00 | - | 1 | 0 | 62.01% |
© 2024 Yahoo. Todos los derechos reservados.