Mercados españoles cerrados
S&P 500
5.468,34 -0,96 (-0,02%) Nasdaq
17.760,27 +42,62 (+0,24%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.076,90 -977,20 (-1,68%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712C00100000 | 2024-06-20 11:29AM EDT | 100.00 | 109.97 | 114.20 | 115.00 | -0.03 | -0.03% | 1 | 2 | 142.19% |
| AAPL240712C00120000 | 2024-06-21 11:54AM EDT | 120.00 | 91.95 | 94.25 | 95.15 | 0.00 | - | 5 | 5 | 121.19% |
| AAPL240712C00130000 | 2024-06-26 1:44PM EDT | 130.00 | 84.20 | 84.25 | 85.10 | +3.50 | +4.34% | 3 | 9 | 104.10% |
| AAPL240712C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 57.45 | 74.30 | 75.20 | 0.00 | - | - | 1 | 95.02% |
| AAPL240712C00145000 | 2024-06-17 12:31PM EDT | 145.00 | 72.26 | 69.30 | 70.10 | 0.00 | - | 1 | 1 | 85.16% |
| AAPL240712C00150000 | 2024-06-17 11:09AM EDT | 150.00 | 67.75 | 64.35 | 65.25 | 0.00 | - | 1 | 2 | 83.79% |
| AAPL240712C00155000 | 2024-06-10 1:36PM EDT | 155.00 | 40.25 | 59.35 | 60.10 | 0.00 | - | 1 | 1 | 73.63% |
| AAPL240712C00160000 | 2024-06-26 9:51AM EDT | 160.00 | 52.33 | 54.40 | 55.10 | +0.80 | +1.55% | 10 | 4 | 68.46% |
| AAPL240712C00165000 | 2024-06-24 11:24AM EDT | 165.00 | 47.60 | 49.35 | 50.15 | 0.00 | - | 1 | 14 | 62.21% |
| AAPL240712C00170000 | 2024-06-26 11:01AM EDT | 170.00 | 43.58 | 44.40 | 45.15 | +2.88 | +7.08% | 1 | 46 | 57.03% |
| AAPL240712C00175000 | 2024-06-26 11:31AM EDT | 175.00 | 38.75 | 39.40 | 40.35 | +0.69 | +1.81% | 7 | 300 | 53.96% |
| AAPL240712C00180000 | 2024-06-26 10:33AM EDT | 180.00 | 33.70 | 34.45 | 35.35 | +3.74 | +12.48% | 1 | 135 | 57.08% |
| AAPL240712C00185000 | 2024-06-26 1:02PM EDT | 185.00 | 29.38 | 29.75 | 30.35 | +5.19 | +21.46% | 22 | 186 | 50.05% |
| AAPL240712C00190000 | 2024-06-26 12:24PM EDT | 190.00 | 24.93 | 24.85 | 25.20 | +5.80 | +30.32% | 15 | 593 | 40.92% |
| AAPL240712C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 19.73 | 19.95 | 20.20 | +5.73 | +40.93% | 10 | 2,064 | 34.11% |
| AAPL240712C00200000 | 2024-06-26 2:28PM EDT | 200.00 | 15.21 | 15.15 | 15.30 | +5.36 | +54.42% | 99 | 5,323 | 28.31% |
| AAPL240712C00205000 | 2024-06-26 2:27PM EDT | 205.00 | 10.65 | 10.55 | 10.75 | +4.30 | +67.72% | 290 | 1,243 | 24.81% |
| AAPL240712C00210000 | 2024-06-26 2:24PM EDT | 210.00 | 6.60 | 6.55 | 6.65 | +3.25 | +97.01% | 1,826 | 4,383 | 21.88% |
| AAPL240712C00215000 | 2024-06-26 2:29PM EDT | 215.00 | 3.60 | 3.50 | 3.60 | +1.99 | +125.16% | 5,885 | 9,568 | 20.78% |
| AAPL240712C00220000 | 2024-06-26 2:29PM EDT | 220.00 | 1.70 | 1.72 | 1.76 | +0.97 | +132.88% | 15,600 | 13,638 | 20.89% |
| AAPL240712C00225000 | 2024-06-26 2:30PM EDT | 225.00 | 0.80 | 0.78 | 0.82 | +0.45 | +128.57% | 3,457 | 4,147 | 21.66% |
| AAPL240712C00230000 | 2024-06-26 2:29PM EDT | 230.00 | 0.38 | 0.37 | 0.40 | +0.20 | +111.11% | 2,647 | 9,080 | 23.00% |
| AAPL240712C00235000 | 2024-06-26 2:30PM EDT | 235.00 | 0.22 | 0.22 | 0.23 | +0.10 | +83.33% | 214 | 2,026 | 25.10% |
| AAPL240712C00240000 | 2024-06-26 2:23PM EDT | 240.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 684 | 3,780 | 27.44% |
| AAPL240712C00245000 | 2024-06-26 2:07PM EDT | 245.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 161 | 614 | 30.03% |
| AAPL240712C00250000 | 2024-06-26 12:33PM EDT | 250.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 25 | 741 | 32.32% |
| AAPL240712C00255000 | 2024-06-26 12:37PM EDT | 255.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 219 | 545 | 34.57% |
| AAPL240712C00260000 | 2024-06-26 1:49PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 240 | 6,493 | 37.01% |
| AAPL240712C00265000 | 2024-06-26 12:23PM EDT | 265.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 14 | 430 | 39.06% |
| AAPL240712C00270000 | 2024-06-26 12:12PM EDT | 270.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 113 | 312 | 42.19% |
| AAPL240712C00275000 | 2024-06-26 9:40AM EDT | 275.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 62 | 45.12% |
| AAPL240712C00280000 | 2024-06-26 10:37AM EDT | 280.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 74 | 8 | 46.48% |
| AAPL240712C00285000 | 2024-06-26 11:57AM EDT | 285.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 70 | 49.22% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712P00100000 | 2024-06-10 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| AAPL240712P00110000 | 2024-06-21 9:50AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 95.31% |
| AAPL240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| AAPL240712P00120000 | 2024-06-03 12:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 84.38% |
| AAPL240712P00125000 | 2024-06-11 1:12PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
| AAPL240712P00135000 | 2024-06-10 12:08PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 71.88% |
| AAPL240712P00140000 | 2024-06-21 1:06PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 66.41% |
| AAPL240712P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 60.94% |
| AAPL240712P00150000 | 2024-06-18 11:18AM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 56.25% |
| AAPL240712P00155000 | 2024-06-26 11:28AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 13 | 53.13% |
| AAPL240712P00160000 | 2024-06-25 3:50PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 89 | 52.15% |
| AAPL240712P00165000 | 2024-06-25 12:34PM EDT | 165.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 104 | 48.83% |
| AAPL240712P00170000 | 2024-06-26 11:25AM EDT | 170.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 825 | 43.75% |
| AAPL240712P00175000 | 2024-06-26 1:49PM EDT | 175.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 65 | 950 | 38.67% |
| AAPL240712P00180000 | 2024-06-26 1:50PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 464 | 1,299 | 35.74% |
| AAPL240712P00185000 | 2024-06-26 1:57PM EDT | 185.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 76 | 1,803 | 32.62% |
| AAPL240712P00190000 | 2024-06-26 12:39PM EDT | 190.00 | 0.10 | 0.12 | 0.13 | -0.14 | -58.33% | 135 | 5,333 | 29.15% |
| AAPL240712P00195000 | 2024-06-26 2:11PM EDT | 195.00 | 0.20 | 0.19 | 0.20 | -0.28 | -58.33% | 452 | 2,250 | 25.73% |
| AAPL240712P00200000 | 2024-06-26 2:30PM EDT | 200.00 | 0.35 | 0.34 | 0.35 | -0.63 | -65.62% | 2,158 | 5,058 | 22.73% |
| AAPL240712P00205000 | 2024-06-26 2:30PM EDT | 205.00 | 0.72 | 0.72 | 0.74 | -1.44 | -65.75% | 827 | 3,298 | 20.53% |
| AAPL240712P00210000 | 2024-06-26 2:24PM EDT | 210.00 | 1.69 | 1.70 | 1.73 | -2.91 | -63.26% | 3,896 | 3,322 | 19.35% |
| AAPL240712P00215000 | 2024-06-26 2:30PM EDT | 215.00 | 3.60 | 3.60 | 3.70 | -4.38 | -54.21% | 714 | 1,115 | 18.65% |
| AAPL240712P00220000 | 2024-06-26 2:19PM EDT | 220.00 | 6.54 | 6.80 | 6.95 | -5.11 | -43.86% | 483 | 5,595 | 18.97% |
| AAPL240712P00225000 | 2024-06-26 11:58AM EDT | 225.00 | 11.20 | 10.95 | 11.20 | -5.04 | -31.03% | 1 | 312 | 20.63% |
| AAPL240712P00230000 | 2024-06-26 12:41PM EDT | 230.00 | 15.85 | 15.40 | 15.85 | -2.35 | -12.91% | 37 | 15 | 22.41% |
| AAPL240712P00235000 | 2024-06-20 2:39PM EDT | 235.00 | 25.49 | 20.35 | 20.80 | 0.00 | - | 51 | 0 | 26.61% |
| AAPL240712P00240000 | 2024-06-21 3:52PM EDT | 240.00 | 29.80 | 25.45 | 26.15 | 0.00 | - | 2 | 5 | 37.06% |
| AAPL240712P00245000 | 2024-06-12 3:31PM EDT | 245.00 | 27.60 | 30.35 | 31.10 | 0.00 | - | - | 0 | 41.26% |
| AAPL240712P00250000 | 2024-06-07 1:37PM EDT | 250.00 | 53.65 | 35.25 | 36.15 | 0.00 | - | 1 | 0 | 46.78% |
© 2024 Yahoo. Todos los derechos reservados.