Mercados españoles cerrados
S&P 500
5.465,49 -3,81 (-0,07%) Nasdaq
17.740,57 +22,91 (+0,13%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
57.036,80 -1.160,80 (-1,99%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:03PM EDT. Mercado abierto.
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802C00145000 | 2024-06-17 11:36AM EDT | 145.00 | 72.48 | 70.05 | 70.70 | 0.00 | - | - | 1 | 81.74% |
| AAPL240802C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 53.73 | 55.25 | 56.10 | 0.00 | - | - | 1 | 67.85% |
| AAPL240802C00175000 | 2024-06-26 10:19AM EDT | 175.00 | 38.69 | 40.25 | 41.30 | -0.11 | -0.28% | 1 | 27 | 52.05% |
| AAPL240802C00180000 | 2024-06-26 1:00PM EDT | 180.00 | 35.20 | 35.35 | 36.35 | +2.20 | +6.67% | 9 | 14 | 50.78% |
| AAPL240802C00185000 | 2024-06-26 10:04AM EDT | 185.00 | 28.45 | 30.40 | 31.15 | +1.79 | +6.71% | 1 | 182 | 43.75% |
| AAPL240802C00190000 | 2024-06-26 2:38PM EDT | 190.00 | 26.11 | 26.20 | 26.45 | +5.50 | +26.69% | 10 | 163 | 39.94% |
| AAPL240802C00195000 | 2024-06-26 2:08PM EDT | 195.00 | 21.55 | 21.45 | 21.75 | +5.10 | +31.00% | 21 | 9,007 | 35.73% |
| AAPL240802C00200000 | 2024-06-26 2:07PM EDT | 200.00 | 17.17 | 17.20 | 17.30 | +4.77 | +38.47% | 67 | 8,700 | 32.26% |
| AAPL240802C00205000 | 2024-06-26 2:44PM EDT | 205.00 | 13.30 | 13.25 | 13.45 | +4.25 | +46.96% | 27 | 439 | 30.49% |
| AAPL240802C00210000 | 2024-06-26 2:34PM EDT | 210.00 | 9.62 | 9.65 | 9.85 | +3.18 | +49.38% | 935 | 1,631 | 28.30% |
| AAPL240802C00215000 | 2024-06-26 2:38PM EDT | 215.00 | 6.86 | 6.85 | 6.95 | +2.66 | +63.33% | 1,098 | 2,905 | 27.06% |
| AAPL240802C00220000 | 2024-06-26 2:44PM EDT | 220.00 | 4.70 | 4.65 | 4.75 | +1.94 | +70.29% | 2,787 | 2,389 | 26.46% |
| AAPL240802C00225000 | 2024-06-26 2:44PM EDT | 225.00 | 3.10 | 3.05 | 3.15 | +1.27 | +69.40% | 511 | 1,792 | 26.22% |
| AAPL240802C00230000 | 2024-06-26 2:22PM EDT | 230.00 | 1.96 | 1.99 | 2.04 | +0.86 | +78.18% | 1,433 | 17,690 | 26.21% |
| AAPL240802C00235000 | 2024-06-26 2:46PM EDT | 235.00 | 1.32 | 1.28 | 1.34 | +0.61 | +85.92% | 236 | 780 | 26.62% |
| AAPL240802C00240000 | 2024-06-26 2:21PM EDT | 240.00 | 0.92 | 0.84 | 0.90 | +0.42 | +84.00% | 133 | 755 | 27.31% |
| AAPL240802C00245000 | 2024-06-26 2:34PM EDT | 245.00 | 0.59 | 0.60 | 0.64 | +0.19 | +47.50% | 90 | 229 | 28.36% |
| AAPL240802C00250000 | 2024-06-26 2:36PM EDT | 250.00 | 0.45 | 0.44 | 0.46 | +0.18 | +66.67% | 28 | 664 | 29.40% |
| AAPL240802C00255000 | 2024-06-26 1:55PM EDT | 255.00 | 0.33 | 0.32 | 0.35 | +0.11 | +50.00% | 21 | 222 | 30.64% |
| AAPL240802C00260000 | 2024-06-26 2:40PM EDT | 260.00 | 0.26 | 0.25 | 0.27 | +0.08 | +44.44% | 34 | 228 | 31.86% |
| AAPL240802C00265000 | 2024-06-26 2:29PM EDT | 265.00 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 1 | 55 | 33.01% |
| AAPL240802C00270000 | 2024-06-26 2:33PM EDT | 270.00 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 1 | 31 | 34.28% |
| AAPL240802C00275000 | 2024-06-26 2:06PM EDT | 275.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 5 | 145 | 35.55% |
| AAPL240802C00280000 | 2024-06-21 12:55PM EDT | 280.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 12 | 13 | 38.38% |
| AAPL240802C00285000 | 2024-06-26 2:13PM EDT | 285.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 5 | 33 | 38.97% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240802P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 78.91% |
| AAPL240802P00120000 | 2024-06-17 10:31AM EDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 60.94% |
| AAPL240802P00135000 | 2024-06-24 9:54AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 305 | 51.95% |
| AAPL240802P00145000 | 2024-06-26 11:52AM EDT | 145.00 | 0.10 | 0.00 | 0.09 | +0.05 | +100.00% | 1 | 2 | 51.17% |
| AAPL240802P00150000 | 2024-06-17 10:23AM EDT | 150.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 47.75% |
| AAPL240802P00160000 | 2024-06-17 1:32PM EDT | 160.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 1 | 2 | 41.90% |
| AAPL240802P00165000 | 2024-06-25 11:25AM EDT | 165.00 | 0.13 | 0.04 | 0.16 | +0.01 | +8.33% | 2 | 23 | 38.67% |
| AAPL240802P00170000 | 2024-06-26 10:34AM EDT | 170.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 2 | 49 | 33.74% |
| AAPL240802P00175000 | 2024-06-26 11:41AM EDT | 175.00 | 0.20 | 0.13 | 0.24 | -0.04 | -16.67% | 12 | 116 | 33.11% |
| AAPL240802P00180000 | 2024-06-26 1:38PM EDT | 180.00 | 0.25 | 0.21 | 0.27 | -0.12 | -32.43% | 365 | 170 | 29.79% |
| AAPL240802P00185000 | 2024-06-26 2:28PM EDT | 185.00 | 0.38 | 0.35 | 0.40 | -0.23 | -37.70% | 48 | 379 | 27.88% |
| AAPL240802P00190000 | 2024-06-26 2:16PM EDT | 190.00 | 0.56 | 0.55 | 0.60 | -0.45 | -44.55% | 59 | 429 | 26.00% |
| AAPL240802P00195000 | 2024-06-26 2:24PM EDT | 195.00 | 0.92 | 0.89 | 0.94 | -0.79 | -46.20% | 150 | 658 | 24.37% |
| AAPL240802P00200000 | 2024-06-26 2:37PM EDT | 200.00 | 1.54 | 1.48 | 1.54 | -1.36 | -46.90% | 270 | 1,440 | 23.12% |
| AAPL240802P00205000 | 2024-06-26 2:26PM EDT | 205.00 | 2.52 | 2.45 | 2.54 | -1.93 | -43.37% | 326 | 525 | 22.17% |
| AAPL240802P00210000 | 2024-06-26 2:46PM EDT | 210.00 | 4.00 | 4.00 | 4.05 | -2.67 | -40.03% | 1,089 | 1,931 | 21.30% |
| AAPL240802P00215000 | 2024-06-26 2:21PM EDT | 215.00 | 6.03 | 6.10 | 6.15 | -3.59 | -37.32% | 409 | 385 | 20.31% |
| AAPL240802P00220000 | 2024-06-26 11:52AM EDT | 220.00 | 9.10 | 8.80 | 9.05 | -3.90 | -30.00% | 7 | 33 | 19.69% |
| AAPL240802P00225000 | 2024-06-26 2:46PM EDT | 225.00 | 12.38 | 11.75 | 12.95 | -5.07 | -29.05% | 11 | 53 | 20.63% |
| AAPL240802P00230000 | 2024-06-26 9:31AM EDT | 230.00 | 19.37 | 16.20 | 16.85 | -0.10 | -0.51% | 1 | 3 | 18.99% |
| AAPL240802P00235000 | 2024-06-26 10:06AM EDT | 235.00 | 23.06 | 20.30 | 21.15 | -1.40 | -5.72% | 4 | 0 | 14.65% |
| AAPL240802P00240000 | 2024-06-24 12:50PM EDT | 240.00 | 29.99 | 25.20 | 26.15 | 0.00 | - | 2 | 0 | 17.33% |
| AAPL240802P00245000 | 2024-06-18 9:42AM EDT | 245.00 | 29.70 | 29.95 | 31.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.