Mercados españoles abiertos en 6 hrs 12 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.615,04 -13,44 (-0,04%) Dólar/Euro
1,0731 -0,0002 (-0,02%) Petróleo Brent
89,35 +0,34 (+0,38%) Bitcoin EUR
59.833,66 -464,27 (-0,77%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 50.00 | 117.88 | 120.55 | 121.65 | 0.00 | - | 2 | 56 | 89.70% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 84.81% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 82.24% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 57.86% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 85.35% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 95.62 | 91.85 | 92.95 | 0.00 | - | 2 | 767 | 68.37% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 85.00 | 85.80 | 87.00 | 88.05 | 0.00 | - | 1 | 217 | 64.48% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 78.00 | 82.25 | 83.30 | 0.00 | - | 1 | 36 | 61.49% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 57.58% |
| AAPL241220C00100000 | 2024-04-25 3:46PM EDT | 100.00 | 72.76 | 72.75 | 73.85 | +3.46 | +4.99% | 101 | 182 | 55.70% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 105.00 | 65.20 | 68.15 | 69.15 | 0.00 | - | 4 | 96 | 53.21% |
| AAPL241220C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 63.95 | 63.35 | 64.40 | +5.08 | +8.63% | 1 | 284 | 50.17% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 49.56% |
| AAPL241220C00120000 | 2024-04-24 1:37PM EDT | 120.00 | 53.70 | 54.30 | 54.95 | 0.00 | - | 1 | 212 | 46.32% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 125.00 | 45.45 | 49.80 | 50.45 | 0.00 | - | 7 | 76 | 44.07% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 44.70 | 45.15 | 45.85 | 0.00 | - | 2 | 141 | 41.42% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 135.00 | 38.67 | 41.25 | 41.50 | 0.00 | - | 1 | 418 | 39.39% |
| AAPL241220C00140000 | 2024-04-24 10:56AM EDT | 140.00 | 35.30 | 37.05 | 37.35 | 0.00 | - | 1 | 3,287 | 37.70% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 145.00 | 29.57 | 33.00 | 33.35 | 0.00 | - | 2 | 242 | 36.14% |
| AAPL241220C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 28.15 | 29.10 | 29.50 | +0.05 | +0.18% | 6 | 21,174 | 34.65% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 155.00 | 25.00 | 25.45 | 25.65 | 0.00 | - | 3 | 2,321 | 32.89% |
| AAPL241220C00160000 | 2024-04-25 3:08PM EDT | 160.00 | 21.95 | 22.00 | 22.20 | +1.30 | +6.30% | 5 | 1,199 | 31.62% |
| AAPL241220C00165000 | 2024-04-25 3:43PM EDT | 165.00 | 18.55 | 18.80 | 19.00 | +0.66 | +3.69% | 13 | 1,785 | 30.48% |
| AAPL241220C00170000 | 2024-04-25 2:47PM EDT | 170.00 | 15.90 | 15.85 | 16.10 | +0.50 | +3.25% | 83 | 7,798 | 29.51% |
| AAPL241220C00175000 | 2024-04-25 3:55PM EDT | 175.00 | 13.30 | 13.25 | 13.40 | +0.50 | +3.91% | 79 | 5,469 | 28.48% |
| AAPL241220C00180000 | 2024-04-25 1:55PM EDT | 180.00 | 10.95 | 10.90 | 11.05 | +0.45 | +4.29% | 105 | 9,658 | 27.66% |
| AAPL241220C00185000 | 2024-04-25 3:49PM EDT | 185.00 | 8.75 | 8.80 | 9.05 | +0.30 | +3.55% | 34 | 7,896 | 27.02% |
| AAPL241220C00190000 | 2024-04-25 3:35PM EDT | 190.00 | 6.94 | 7.10 | 7.20 | +0.34 | +5.15% | 250 | 11,669 | 26.21% |
| AAPL241220C00195000 | 2024-04-25 3:19PM EDT | 195.00 | 5.60 | 5.55 | 5.70 | +0.30 | +5.66% | 31 | 8,423 | 25.61% |
| AAPL241220C00200000 | 2024-04-25 3:49PM EDT | 200.00 | 4.45 | 4.35 | 4.50 | +0.31 | +7.49% | 77 | 9,488 | 25.19% |
| AAPL241220C00205000 | 2024-04-25 2:23PM EDT | 205.00 | 3.40 | 3.40 | 3.50 | +0.25 | +7.94% | 138 | 5,545 | 24.77% |
| AAPL241220C00210000 | 2024-04-25 12:29PM EDT | 210.00 | 2.49 | 2.63 | 2.70 | +0.12 | +5.06% | 11 | 5,977 | 24.43% |
| AAPL241220C00215000 | 2024-04-25 12:53PM EDT | 215.00 | 1.93 | 2.01 | 2.07 | +0.22 | +12.87% | 30 | 5,311 | 24.15% |
| AAPL241220C00220000 | 2024-04-25 3:04PM EDT | 220.00 | 1.50 | 1.54 | 1.60 | +0.12 | +8.70% | 25 | 11,424 | 24.02% |
| AAPL241220C00225000 | 2024-04-25 10:57AM EDT | 225.00 | 1.10 | 1.17 | 1.22 | +0.11 | +11.11% | 7 | 3,920 | 23.85% |
| AAPL241220C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 0.83 | 0.89 | 0.94 | +0.08 | +10.67% | 60 | 9,806 | 23.80% |
| AAPL241220C00235000 | 2024-04-25 1:35PM EDT | 235.00 | 0.65 | 0.68 | 0.75 | +0.07 | +12.07% | 5 | 8,415 | 23.94% |
| AAPL241220C00240000 | 2024-04-25 3:30PM EDT | 240.00 | 0.55 | 0.52 | 0.58 | +0.09 | +19.57% | 56 | 11,632 | 23.94% |
| AAPL241220C00245000 | 2024-04-25 12:29PM EDT | 245.00 | 0.40 | 0.40 | 0.46 | +0.03 | +8.11% | 7 | 3,005 | 24.05% |
| AAPL241220C00250000 | 2024-04-24 3:01PM EDT | 250.00 | 0.30 | 0.31 | 0.37 | 0.00 | - | 482 | 14,904 | 24.22% |
| AAPL241220C00255000 | 2024-04-24 1:41PM EDT | 255.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 210 | 1,435 | 24.41% |
| AAPL241220C00260000 | 2024-04-19 2:14PM EDT | 260.00 | 0.27 | 0.19 | 0.25 | 0.00 | - | 15 | 2,344 | 24.71% |
| AAPL241220C00265000 | 2024-04-25 3:09PM EDT | 265.00 | 0.19 | 0.16 | 0.21 | +0.03 | +18.75% | 51 | 848 | 25.00% |
| AAPL241220C00270000 | 2024-04-25 2:22PM EDT | 270.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 220 | 6,446 | 25.34% |
| AAPL241220C00275000 | 2024-04-24 10:49AM EDT | 275.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 1 | 10,291 | 25.78% |
| AAPL241220C00280000 | 2024-04-25 10:44AM EDT | 280.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 205 | 1,385 | 26.12% |
| AAPL241220C00285000 | 2024-04-24 12:39PM EDT | 285.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 200 | 2,261 | 26.91% |
| AAPL241220C00290000 | 2024-04-25 12:27PM EDT | 290.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 175 | 7,395 | 27.15% |
| AAPL241220C00295000 | 2024-04-25 12:10PM EDT | 295.00 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 203 | 1,448 | 27.64% |
| AAPL241220C00300000 | 2024-04-25 2:27PM EDT | 300.00 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 201 | 1,345 | 28.61% |
| AAPL241220C00305000 | 2024-04-25 1:52PM EDT | 305.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 98 | 596 | 28.71% |
| AAPL241220C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 201 | 3,614 | 29.40% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 826 | 53.13% |
| AAPL241220P00055000 | 2024-04-24 11:32AM EDT | 55.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 105 | 50.78% |
| AAPL241220P00060000 | 2024-04-25 12:36PM EDT | 60.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 25 | 443 | 50.49% |
| AAPL241220P00065000 | 2024-04-25 12:39PM EDT | 65.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 25 | 1,163 | 48.15% |
| AAPL241220P00070000 | 2024-04-24 12:17PM EDT | 70.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 53 | 584 | 45.80% |
| AAPL241220P00075000 | 2024-04-19 3:25PM EDT | 75.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 160 | 335 | 43.75% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 80.00 | 0.12 | 0.11 | 0.17 | -0.02 | -14.29% | 4 | 1,272 | 41.60% |
| AAPL241220P00085000 | 2024-04-25 12:36PM EDT | 85.00 | 0.16 | 0.15 | 0.21 | -0.02 | -11.11% | 7 | 904 | 39.65% |
| AAPL241220P00090000 | 2024-04-25 12:49PM EDT | 90.00 | 0.21 | 0.20 | 0.26 | -0.03 | -12.50% | 3 | 765 | 37.84% |
| AAPL241220P00095000 | 2024-04-24 11:49AM EDT | 95.00 | 0.27 | 0.26 | 0.32 | -0.02 | -6.90% | 13 | 713 | 36.08% |
| AAPL241220P00100000 | 2024-04-25 9:35AM EDT | 100.00 | 0.34 | 0.34 | 0.40 | -0.04 | -10.53% | 2 | 1,147 | 34.50% |
| AAPL241220P00105000 | 2024-04-25 12:19PM EDT | 105.00 | 0.50 | 0.46 | 0.52 | -0.02 | -3.85% | 9 | 485 | 33.20% |
| AAPL241220P00110000 | 2024-04-23 3:43PM EDT | 110.00 | 0.73 | 0.60 | 0.66 | 0.00 | - | 1 | 1,079 | 31.84% |
| AAPL241220P00115000 | 2024-04-24 10:32AM EDT | 115.00 | 0.82 | 0.79 | 0.86 | -0.03 | -3.53% | 2 | 1,763 | 30.71% |
| AAPL241220P00120000 | 2024-04-25 3:01PM EDT | 120.00 | 1.04 | 1.04 | 1.08 | -0.06 | -5.45% | 53 | 4,731 | 29.40% |
| AAPL241220P00125000 | 2024-04-25 3:56PM EDT | 125.00 | 1.37 | 1.33 | 1.43 | -0.27 | -16.46% | 17 | 2,228 | 28.52% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 130.00 | 1.78 | 1.76 | 1.82 | -0.05 | -2.73% | 76 | 5,975 | 27.43% |
| AAPL241220P00135000 | 2024-04-24 2:21PM EDT | 135.00 | 2.33 | 2.25 | 2.32 | 0.00 | - | 27 | 2,676 | 26.41% |
| AAPL241220P00140000 | 2024-04-25 1:08PM EDT | 140.00 | 2.92 | 2.88 | 2.95 | -0.05 | -1.68% | 4 | 5,513 | 25.44% |
| AAPL241220P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 3.84 | 3.65 | 3.75 | -0.32 | -7.69% | 5 | 3,364 | 24.54% |
| AAPL241220P00150000 | 2024-04-25 3:51PM EDT | 150.00 | 4.75 | 4.65 | 4.75 | 0.00 | - | 48 | 5,783 | 23.71% |
| AAPL241220P00155000 | 2024-04-25 3:55PM EDT | 155.00 | 5.95 | 5.85 | 5.95 | -0.22 | -3.57% | 83 | 2,558 | 22.84% |
| AAPL241220P00160000 | 2024-04-25 3:54PM EDT | 160.00 | 7.35 | 7.30 | 7.45 | -0.05 | -0.68% | 15 | 11,387 | 22.09% |
| AAPL241220P00165000 | 2024-04-25 9:37AM EDT | 165.00 | 9.20 | 9.00 | 9.25 | -0.10 | -1.08% | 11 | 9,817 | 21.37% |
| AAPL241220P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 11.09 | 11.00 | 11.20 | -0.46 | -3.98% | 22 | 6,697 | 20.35% |
| AAPL241220P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 13.50 | 13.40 | 13.60 | -0.40 | -2.88% | 58 | 4,793 | 19.53% |
| AAPL241220P00180000 | 2024-04-25 9:59AM EDT | 180.00 | 16.46 | 16.00 | 16.35 | -0.27 | -1.61% | 1 | 14,920 | 18.69% |
| AAPL241220P00185000 | 2024-04-25 3:54PM EDT | 185.00 | 19.26 | 18.60 | 19.50 | -0.87 | -4.32% | 16 | 9,340 | 17.88% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 190.00 | 25.75 | 22.10 | 23.05 | 0.00 | - | 1 | 21,420 | 17.12% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 195.00 | 28.95 | 26.00 | 27.10 | 0.00 | - | 2 | 3,316 | 16.79% |
| AAPL241220P00200000 | 2024-04-25 11:21AM EDT | 200.00 | 32.30 | 30.35 | 31.10 | -1.85 | -5.42% | 10 | 3,526 | 15.31% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 35.61 | 34.80 | 36.15 | 0.00 | - | 1 | 603 | 17.16% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 210.00 | 41.00 | 39.30 | 40.70 | 0.00 | - | 214 | 95 | 16.50% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 16.54% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 220.00 | 51.20 | 49.25 | 50.80 | 0.00 | - | 20 | 0 | 19.85% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 21.46% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 20.87% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 124.40 | 125.80 | 0.00 | - | 5 | 0 | 35.86% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.