Mercados españoles cerrados
S&P 500
5.467,34 -1,96 (-0,04%) Nasdaq
17.747,88 +30,23 (+0,17%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,18 +0,17 (+0,20%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:59PM EDT. Mercado abierto.
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240726C00100000 | 2024-06-18 9:36AM EDT | 100.00 | 118.76 | 114.35 | 115.20 | 0.00 | - | 5 | 6 | 133.50% |
| AAPL240726C00130000 | 2024-06-26 10:44AM EDT | 130.00 | 83.45 | 84.60 | 85.40 | +1.11 | +1.35% | 1 | 1 | 97.80% |
| AAPL240726C00140000 | 2024-06-26 12:15PM EDT | 140.00 | 75.52 | 74.55 | 75.40 | -3.31 | -4.20% | 1 | 5 | 84.67% |
| AAPL240726C00150000 | 2024-06-26 11:16AM EDT | 150.00 | 64.25 | 64.80 | 65.50 | +1.48 | +2.36% | 1 | 105 | 76.17% |
| AAPL240726C00155000 | 2024-06-26 1:02PM EDT | 155.00 | 59.00 | 59.70 | 60.55 | -1.25 | -2.07% | 1 | 895 | 69.90% |
| AAPL240726C00160000 | 2024-06-21 10:01AM EDT | 160.00 | 51.38 | 54.75 | 55.60 | 0.00 | - | 1 | 140 | 64.99% |
| AAPL240726C00165000 | 2024-06-24 11:24AM EDT | 165.00 | 48.05 | 49.70 | 50.60 | 0.00 | - | 1 | 10 | 59.03% |
| AAPL240726C00170000 | 2024-06-25 10:52AM EDT | 170.00 | 40.65 | 44.90 | 45.50 | +1.95 | +5.04% | 6 | 57 | 54.22% |
| AAPL240726C00175000 | 2024-06-26 9:30AM EDT | 175.00 | 39.28 | 40.10 | 40.50 | +2.58 | +7.03% | 90 | 60 | 52.22% |
| AAPL240726C00180000 | 2024-06-26 11:45AM EDT | 180.00 | 34.60 | 34.75 | 35.85 | +1.15 | +3.44% | 3 | 96 | 49.90% |
| AAPL240726C00185000 | 2024-06-26 1:54PM EDT | 185.00 | 30.21 | 29.80 | 30.70 | +4.76 | +18.70% | 1 | 91 | 42.77% |
| AAPL240726C00190000 | 2024-06-26 1:20PM EDT | 190.00 | 24.62 | 25.30 | 26.05 | +3.07 | +14.25% | 27 | 413 | 39.70% |
| AAPL240726C00195000 | 2024-06-26 2:17PM EDT | 195.00 | 21.20 | 20.75 | 20.90 | +5.80 | +37.66% | 221 | 562 | 32.68% |
| AAPL240726C00200000 | 2024-06-26 2:20PM EDT | 200.00 | 16.10 | 16.05 | 16.25 | +5.25 | +48.39% | 198 | 2,819 | 28.75% |
| AAPL240726C00205000 | 2024-06-26 2:38PM EDT | 205.00 | 11.83 | 11.80 | 11.95 | +4.23 | +55.66% | 299 | 1,287 | 25.76% |
| AAPL240726C00210000 | 2024-06-26 2:39PM EDT | 210.00 | 7.91 | 8.05 | 8.15 | +3.21 | +68.30% | 1,231 | 2,766 | 23.45% |
| AAPL240726C00215000 | 2024-06-26 2:40PM EDT | 215.00 | 5.00 | 5.05 | 5.15 | +2.26 | +82.48% | 2,501 | 4,712 | 22.13% |
| AAPL240726C00220000 | 2024-06-26 2:43PM EDT | 220.00 | 2.97 | 2.98 | 3.05 | +1.45 | +95.39% | 2,978 | 10,339 | 21.60% |
| AAPL240726C00225000 | 2024-06-26 2:43PM EDT | 225.00 | 1.68 | 1.64 | 1.68 | +0.87 | +107.41% | 1,310 | 2,876 | 21.36% |
| AAPL240726C00230000 | 2024-06-26 2:33PM EDT | 230.00 | 0.93 | 0.92 | 0.96 | +0.44 | +89.80% | 3,000 | 7,728 | 21.97% |
| AAPL240726C00235000 | 2024-06-26 2:32PM EDT | 235.00 | 0.56 | 0.56 | 0.58 | +0.25 | +80.65% | 776 | 3,999 | 23.04% |
| AAPL240726C00240000 | 2024-06-26 2:07PM EDT | 240.00 | 0.37 | 0.35 | 0.37 | +0.17 | +85.00% | 760 | 4,824 | 24.29% |
| AAPL240726C00245000 | 2024-06-26 2:06PM EDT | 245.00 | 0.26 | 0.25 | 0.26 | +0.09 | +52.94% | 1,803 | 1,478 | 25.88% |
| AAPL240726C00250000 | 2024-06-26 2:19PM EDT | 250.00 | 0.20 | 0.18 | 0.19 | +0.08 | +66.67% | 80 | 1,817 | 27.44% |
| AAPL240726C00255000 | 2024-06-26 1:53PM EDT | 255.00 | 0.13 | 0.14 | 0.15 | +0.04 | +44.44% | 44 | 284 | 29.25% |
| AAPL240726C00260000 | 2024-06-26 2:14PM EDT | 260.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 11 | 1,892 | 30.91% |
| AAPL240726C00265000 | 2024-06-25 2:53PM EDT | 265.00 | 0.05 | 0.04 | 0.11 | -0.02 | -28.57% | 1 | 117 | 33.06% |
| AAPL240726C00270000 | 2024-06-26 9:33AM EDT | 270.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 10 | 80 | 35.55% |
| AAPL240726C00275000 | 2024-06-26 1:31PM EDT | 275.00 | 0.07 | 0.02 | 0.10 | +0.04 | +133.33% | 21 | 21 | 37.40% |
| AAPL240726C00280000 | 2024-06-25 2:10PM EDT | 280.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 11 | 26 | 38.67% |
| AAPL240726C00285000 | 2024-06-26 12:51PM EDT | 285.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 454 | 38.67% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240726P00100000 | 2024-06-13 9:49AM EDT | 100.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 10 | 94.53% |
| AAPL240726P00110000 | 2024-06-14 1:18PM EDT | 110.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 3 | 83.59% |
| AAPL240726P00135000 | 2024-06-14 11:09AM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 3 | 56.25% |
| AAPL240726P00140000 | 2024-06-10 12:30PM EDT | 140.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.78% |
| AAPL240726P00145000 | 2024-06-25 12:54PM EDT | 145.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 5 | 42 | 50.00% |
| AAPL240726P00150000 | 2024-06-24 1:23PM EDT | 150.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 25 | 37 | 47.66% |
| AAPL240726P00155000 | 2024-06-24 11:10AM EDT | 155.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 46.48% |
| AAPL240726P00160000 | 2024-06-26 1:32PM EDT | 160.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 62 | 101 | 42.38% |
| AAPL240726P00165000 | 2024-06-26 11:25AM EDT | 165.00 | 0.04 | 0.04 | 0.10 | -0.06 | -60.00% | 4 | 62 | 40.23% |
| AAPL240726P00170000 | 2024-06-26 1:55PM EDT | 170.00 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 1 | 582 | 36.62% |
| AAPL240726P00175000 | 2024-06-25 1:21PM EDT | 175.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 3 | 165 | 33.01% |
| AAPL240726P00180000 | 2024-06-26 12:10PM EDT | 180.00 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 232 | 663 | 30.66% |
| AAPL240726P00185000 | 2024-06-26 2:14PM EDT | 185.00 | 0.20 | 0.20 | 0.21 | -0.11 | -35.48% | 42 | 1,286 | 27.49% |
| AAPL240726P00190000 | 2024-06-26 2:30PM EDT | 190.00 | 0.28 | 0.28 | 0.29 | -0.23 | -45.10% | 388 | 2,036 | 24.76% |
| AAPL240726P00195000 | 2024-06-26 2:40PM EDT | 195.00 | 0.44 | 0.43 | 0.45 | -0.47 | -51.65% | 291 | 1,274 | 22.44% |
| AAPL240726P00200000 | 2024-06-26 2:41PM EDT | 200.00 | 0.76 | 0.75 | 0.77 | -0.92 | -54.76% | 636 | 4,710 | 20.53% |
| AAPL240726P00205000 | 2024-06-26 2:43PM EDT | 205.00 | 1.43 | 1.41 | 1.43 | -1.62 | -53.11% | 775 | 1,978 | 19.15% |
| AAPL240726P00210000 | 2024-06-26 2:37PM EDT | 210.00 | 2.65 | 2.61 | 2.66 | -2.61 | -49.62% | 1,284 | 1,858 | 18.10% |
| AAPL240726P00215000 | 2024-06-26 2:36PM EDT | 215.00 | 4.75 | 4.65 | 4.70 | -3.75 | -44.12% | 323 | 1,222 | 17.28% |
| AAPL240726P00220000 | 2024-06-26 2:27PM EDT | 220.00 | 7.74 | 7.55 | 7.80 | -4.68 | -37.68% | 19 | 594 | 17.14% |
| AAPL240726P00225000 | 2024-06-26 2:32PM EDT | 225.00 | 11.52 | 11.35 | 11.60 | -4.89 | -29.80% | 1 | 88 | 16.47% |
| AAPL240726P00230000 | 2024-06-26 2:32PM EDT | 230.00 | 15.97 | 15.85 | 16.30 | -3.84 | -19.38% | 18 | 8 | 18.65% |
| AAPL240726P00235000 | 2024-06-21 3:19PM EDT | 235.00 | 24.44 | 20.60 | 21.00 | 0.00 | - | 22 | 0 | 18.99% |
| AAPL240726P00240000 | 2024-06-20 10:55AM EDT | 240.00 | 29.00 | 25.40 | 26.05 | 0.00 | - | 1 | 4 | 23.19% |
| AAPL240726P00250000 | 2024-06-24 2:20PM EDT | 250.00 | 40.75 | 35.30 | 36.10 | 0.00 | - | 1 | 3 | 30.49% |
| AAPL240726P00255000 | 2024-06-20 3:35PM EDT | 255.00 | 45.26 | 40.40 | 41.15 | 0.00 | - | 1 | 1 | 34.45% |
| AAPL240726P00260000 | 2024-06-20 3:35PM EDT | 260.00 | 50.28 | 45.35 | 46.10 | 0.00 | - | 3 | 0 | 36.57% |
© 2024 Yahoo. Todos los derechos reservados.