Mercados españoles abiertos en 45 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.102,85 -976,85 (-2,56%) Dólar/Euro
1,0637 -0,0009 (-0,09%) Petróleo Brent
88,75 +1,64 (+1,88%) Bitcoin EUR
58.274,67 +791,80 (+1,38%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-04-15 9:35AM EDT | 5.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00025000 | 2024-04-18 12:52PM EDT | 25.00 | 142.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00030000 | 2024-04-16 10:32AM EDT | 30.00 | 141.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00035000 | 2024-04-16 10:41AM EDT | 35.00 | 135.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00040000 | 2024-04-16 10:47AM EDT | 40.00 | 131.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00045000 | 2024-04-16 12:00PM EDT | 45.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250117C00050000 | 2024-04-18 2:55PM EDT | 50.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 60.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00065000 | 2024-04-18 11:12AM EDT | 65.00 | 105.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 70.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250117C00075000 | 2024-04-16 2:03PM EDT | 75.00 | 97.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00080000 | 2024-04-16 12:01PM EDT | 80.00 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00085000 | 2024-04-16 11:22AM EDT | 85.00 | 87.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00090000 | 2024-04-15 2:15PM EDT | 90.00 | 86.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250117C00095000 | 2024-04-17 3:57PM EDT | 95.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-04-18 3:57PM EDT | 100.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 105.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-04-16 3:51PM EDT | 110.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 115.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-04-18 1:52PM EDT | 120.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-04-18 12:26PM EDT | 125.00 | 48.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-04-18 2:47PM EDT | 130.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-04-18 12:47PM EDT | 135.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00140000 | 2024-04-18 2:30PM EDT | 140.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-04-18 11:25AM EDT | 145.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-04-18 2:58PM EDT | 150.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-04-18 10:37AM EDT | 155.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-04-18 3:42PM EDT | 160.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-04-18 3:52PM EDT | 165.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-04-18 3:54PM EDT | 170.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.39% |
| AAPL250117C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| AAPL250117C00180000 | 2024-04-18 3:59PM EDT | 180.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 1.56% |
| AAPL250117C00185000 | 2024-04-18 3:57PM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| AAPL250117C00190000 | 2024-04-18 3:58PM EDT | 190.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| AAPL250117C00195000 | 2024-04-18 3:39PM EDT | 195.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AAPL250117C00200000 | 2024-04-18 3:59PM EDT | 200.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 3.13% |
| AAPL250117C00205000 | 2024-04-18 3:50PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AAPL250117C00210000 | 2024-04-18 3:55PM EDT | 210.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 6.25% |
| AAPL250117C00215000 | 2024-04-18 2:55PM EDT | 215.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| AAPL250117C00220000 | 2024-04-18 3:58PM EDT | 220.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AAPL250117C00225000 | 2024-04-18 3:59PM EDT | 225.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-04-18 3:33PM EDT | 230.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-04-18 3:55PM EDT | 235.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AAPL250117C00240000 | 2024-04-18 3:47PM EDT | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 6.25% |
| AAPL250117C00245000 | 2024-04-18 2:41PM EDT | 245.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AAPL250117C00250000 | 2024-04-18 3:53PM EDT | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| AAPL250117C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL250117C00260000 | 2024-04-17 9:43AM EDT | 260.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL250117C00265000 | 2024-04-17 2:41PM EDT | 265.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117C00270000 | 2024-04-18 10:06AM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117C00275000 | 2024-04-18 9:36AM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117C00280000 | 2024-04-18 3:46PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL250117C00285000 | 2024-04-18 1:52PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL250117C00290000 | 2024-04-18 1:23PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,941 | 0 | 12.50% |
| AAPL250117C00300000 | 2024-04-18 1:58PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AAPL250117C00310000 | 2024-04-18 3:27PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 50.00% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 99.22% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 82.03% |
| AAPL250117P00025000 | 2024-04-18 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL250117P00050000 | 2024-04-12 3:04PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL250117P00055000 | 2024-04-12 3:04PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL250117P00060000 | 2024-04-17 3:30PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00065000 | 2024-04-17 11:23AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL250117P00080000 | 2024-04-10 10:57AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117P00085000 | 2024-04-15 12:58PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117P00090000 | 2024-04-17 10:10AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117P00095000 | 2024-04-16 2:28PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL250117P00100000 | 2024-04-18 3:25PM EDT | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-04-18 3:48PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-04-18 3:47PM EDT | 110.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-04-18 3:53PM EDT | 115.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AAPL250117P00120000 | 2024-04-18 2:16PM EDT | 120.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| AAPL250117P00125000 | 2024-04-18 2:16PM EDT | 125.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| AAPL250117P00130000 | 2024-04-18 3:25PM EDT | 130.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL250117P00135000 | 2024-04-18 2:33PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250117P00140000 | 2024-04-18 3:53PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AAPL250117P00145000 | 2024-04-18 3:27PM EDT | 145.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| AAPL250117P00150000 | 2024-04-18 3:47PM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 3.13% |
| AAPL250117P00155000 | 2024-04-18 3:54PM EDT | 155.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| AAPL250117P00160000 | 2024-04-18 3:48PM EDT | 160.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| AAPL250117P00165000 | 2024-04-18 3:47PM EDT | 165.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.39% |
| AAPL250117P00170000 | 2024-04-18 3:01PM EDT | 170.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL250117P00175000 | 2024-04-18 3:55PM EDT | 175.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 0.00% |
| AAPL250117P00180000 | 2024-04-18 3:32PM EDT | 180.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250117P00185000 | 2024-04-18 3:32PM EDT | 185.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00190000 | 2024-04-18 1:14PM EDT | 190.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-04-18 3:35PM EDT | 195.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250117P00200000 | 2024-04-18 9:34AM EDT | 200.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-04-12 2:38PM EDT | 205.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-04-18 2:19PM EDT | 210.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-18 3:53PM EDT | 215.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-04-18 3:53PM EDT | 220.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AAPL250117P00225000 | 2024-04-17 1:51PM EDT | 225.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 230.00 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-17 3:48PM EDT | 250.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 310.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.