Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
36.258,50 +678,68 (+1,91%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-11-30 11:09AM EST | 50.00 | 140.40 | 142.20 | 144.00 | 0.00 | - | 1 | 1,090 | 79.57% |
| AAPL250117C00055000 | 2023-11-07 9:30AM EST | 55.00 | 126.55 | 137.55 | 139.10 | 0.00 | - | 12 | 1,451 | 76.07% |
| AAPL250117C00060000 | 2023-11-17 3:37PM EST | 60.00 | 132.86 | 132.85 | 134.60 | 0.00 | - | 5 | 444 | 74.04% |
| AAPL250117C00065000 | 2023-09-27 2:24PM EST | 65.00 | 109.27 | 106.60 | 107.10 | 0.00 | - | 64 | 572 | 0.00% |
| AAPL250117C00070000 | 2023-11-15 11:38AM EST | 70.00 | 122.64 | 123.60 | 125.30 | 0.00 | - | 6 | 1,141 | 69.23% |
| AAPL250117C00075000 | 2023-11-10 10:47AM EST | 75.00 | 113.30 | 118.85 | 120.45 | 0.00 | - | 400 | 1,651 | 66.02% |
| AAPL250117C00080000 | 2023-11-29 3:30PM EST | 80.00 | 113.20 | 114.20 | 115.85 | 0.00 | - | 64 | 480 | 63.78% |
| AAPL250117C00085000 | 2023-11-09 12:46PM EST | 85.00 | 103.62 | 109.60 | 111.35 | 0.00 | - | 30 | 512 | 61.87% |
| AAPL250117C00090000 | 2023-12-01 2:13PM EST | 90.00 | 105.75 | 105.55 | 106.25 | +5.55 | +5.54% | 1 | 646 | 59.81% |
| AAPL250117C00095000 | 2023-12-01 2:29PM EST | 95.00 | 101.35 | 100.95 | 101.60 | +1.28 | +1.28% | 1 | 2,664 | 57.57% |
| AAPL250117C00100000 | 2023-12-01 3:11PM EST | 100.00 | 96.77 | 96.35 | 97.05 | +1.67 | +1.76% | 24 | 5,810 | 55.52% |
| AAPL250117C00105000 | 2023-11-29 10:35AM EST | 105.00 | 92.00 | 91.85 | 92.60 | 0.00 | - | 1 | 293 | 53.78% |
| AAPL250117C00110000 | 2023-11-29 9:49AM EST | 110.00 | 88.40 | 87.35 | 87.95 | 0.00 | - | 3 | 1,049 | 51.71% |
| AAPL250117C00115000 | 2023-11-27 1:41PM EST | 115.00 | 83.13 | 82.90 | 83.55 | +0.51 | +0.62% | 5 | 1,188 | 50.04% |
| AAPL250117C00120000 | 2023-11-30 3:15PM EST | 120.00 | 78.38 | 78.45 | 79.00 | +1.73 | +2.26% | 2 | 5,224 | 48.82% |
| AAPL250117C00125000 | 2023-11-29 2:27PM EST | 125.00 | 72.55 | 74.10 | 74.70 | 0.00 | - | 1 | 1,564 | 47.31% |
| AAPL250117C00130000 | 2023-12-01 11:52AM EST | 130.00 | 69.70 | 69.75 | 70.20 | +2.25 | +3.34% | 1 | 6,345 | 45.33% |
| AAPL250117C00135000 | 2023-11-30 9:50AM EST | 135.00 | 64.00 | 65.50 | 65.95 | 0.00 | - | 35 | 10,146 | 43.83% |
| AAPL250117C00140000 | 2023-12-01 12:57PM EST | 140.00 | 61.75 | 61.30 | 61.65 | +2.55 | +4.31% | 4 | 5,171 | 42.18% |
| AAPL250117C00145000 | 2023-12-01 3:56PM EST | 145.00 | 57.30 | 57.20 | 57.45 | +1.85 | +3.34% | 22 | 4,166 | 40.65% |
| AAPL250117C00150000 | 2023-12-01 2:58PM EST | 150.00 | 53.20 | 53.15 | 53.45 | +0.90 | +1.72% | 5 | 10,031 | 39.39% |
| AAPL250117C00155000 | 2023-12-01 3:57PM EST | 155.00 | 49.30 | 49.15 | 49.45 | +1.60 | +3.35% | 1 | 3,928 | 38.03% |
| AAPL250117C00160000 | 2023-12-01 12:21PM EST | 160.00 | 45.34 | 45.30 | 45.60 | +1.48 | +3.37% | 8 | 11,023 | 36.82% |
| AAPL250117C00165000 | 2023-12-01 2:39PM EST | 165.00 | 41.70 | 41.55 | 41.85 | +2.05 | +5.17% | 7 | 5,194 | 35.63% |
| AAPL250117C00170000 | 2023-12-01 12:18PM EST | 170.00 | 38.10 | 38.00 | 38.20 | +1.22 | +3.31% | 56 | 9,607 | 34.47% |
| AAPL250117C00175000 | 2023-12-01 3:58PM EST | 175.00 | 34.70 | 34.50 | 34.70 | +2.02 | +6.18% | 8 | 5,490 | 33.38% |
| AAPL250117C00180000 | 2023-12-01 3:36PM EST | 180.00 | 31.15 | 31.15 | 31.40 | +1.40 | +4.71% | 25 | 9,325 | 32.42% |
| AAPL250117C00185000 | 2023-12-01 12:58PM EST | 185.00 | 28.20 | 27.95 | 28.20 | +1.30 | +4.83% | 4 | 11,258 | 31.43% |
| AAPL250117C00190000 | 2023-12-01 3:57PM EST | 190.00 | 25.03 | 24.90 | 25.10 | +0.98 | +4.07% | 11 | 16,806 | 30.41% |
| AAPL250117C00195000 | 2023-12-01 3:58PM EST | 195.00 | 22.19 | 22.05 | 22.25 | +0.84 | +3.93% | 137 | 7,203 | 29.53% |
| AAPL250117C00200000 | 2023-12-01 3:17PM EST | 200.00 | 19.50 | 19.40 | 19.55 | +0.54 | +2.85% | 1,180 | 20,648 | 28.66% |
| AAPL250117C00205000 | 2023-12-01 3:21PM EST | 205.00 | 16.95 | 16.90 | 17.10 | +1.15 | +7.28% | 379 | 6,759 | 27.89% |
| AAPL250117C00210000 | 2023-12-01 1:54PM EST | 210.00 | 14.70 | 14.65 | 14.80 | +0.63 | +4.48% | 146 | 10,330 | 27.12% |
| AAPL250117C00215000 | 2023-12-01 3:29PM EST | 215.00 | 12.65 | 12.60 | 12.75 | +0.58 | +4.81% | 28 | 7,691 | 26.45% |
| AAPL250117C00220000 | 2023-12-01 3:14PM EST | 220.00 | 10.79 | 10.75 | 10.90 | +0.59 | +5.78% | 164 | 14,753 | 25.82% |
| AAPL250117C00225000 | 2023-12-01 3:44PM EST | 225.00 | 9.10 | 9.10 | 9.25 | +0.40 | +4.60% | 300 | 4,950 | 25.24% |
| AAPL250117C00230000 | 2023-12-01 12:27PM EST | 230.00 | 7.60 | 7.65 | 7.75 | +0.64 | +9.20% | 69 | 7,589 | 24.65% |
| AAPL250117C00235000 | 2023-12-01 12:14PM EST | 235.00 | 6.45 | 6.40 | 6.50 | +0.65 | +11.21% | 51 | 4,393 | 24.19% |
| AAPL250117C00240000 | 2023-12-01 12:33PM EST | 240.00 | 5.32 | 5.30 | 5.40 | +0.22 | +4.31% | 30 | 8,473 | 23.74% |
| AAPL250117C00245000 | 2023-12-01 11:50AM EST | 245.00 | 4.40 | 4.35 | 4.45 | +0.50 | +12.82% | 7 | 1,781 | 23.32% |
| AAPL250117C00250000 | 2023-12-01 2:52PM EST | 250.00 | 3.60 | 3.60 | 3.70 | +0.45 | +14.29% | 217 | 8,725 | 23.04% |
| AAPL250117C00255000 | 2023-11-30 1:01PM EST | 255.00 | 2.64 | 2.95 | 3.05 | 0.00 | - | 33 | 11,409 | 22.77% |
| AAPL250117C00260000 | 2023-12-01 11:19AM EST | 260.00 | 2.37 | 2.42 | 2.49 | +0.17 | +7.73% | 3 | 7,056 | 22.49% |
| AAPL250117C00265000 | 2023-12-01 12:29PM EST | 265.00 | 1.97 | 1.98 | 2.03 | +0.15 | +8.24% | 2 | 1,226 | 22.25% |
| AAPL250117C00270000 | 2023-12-01 2:52PM EST | 270.00 | 1.60 | 1.61 | 1.67 | +0.11 | +7.38% | 8 | 11,027 | 22.10% |
| AAPL250117C00275000 | 2023-12-01 11:11AM EST | 275.00 | 1.30 | 1.31 | 1.35 | +0.10 | +8.33% | 1 | 1,305 | 21.89% |
| AAPL250117C00280000 | 2023-11-30 3:40PM EST | 280.00 | 0.98 | 1.07 | 1.11 | 0.00 | - | 1 | 8,850 | 21.79% |
| AAPL250117C00285000 | 2023-12-01 1:44PM EST | 285.00 | 0.90 | 0.88 | 0.91 | +0.07 | +8.43% | 9 | 1,437 | 21.70% |
| AAPL250117C00290000 | 2023-11-30 3:59PM EST | 290.00 | 0.70 | 0.72 | 0.76 | 0.00 | - | 5 | 2,696 | 21.69% |
| AAPL250117C00300000 | 2023-12-01 2:48PM EST | 300.00 | 0.52 | 0.50 | 0.52 | +0.06 | +13.04% | 333 | 24,686 | 21.63% |
| AAPL250117C00310000 | 2023-12-01 3:06PM EST | 310.00 | 0.37 | 0.35 | 0.38 | +0.01 | +2.78% | 45 | 8,879 | 21.81% |
Ventaspara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-11-20 11:45AM EST | 50.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 5,088 | 50.68% |
| AAPL250117P00055000 | 2023-11-20 11:45AM EST | 55.00 | 0.10 | 0.10 | 0.16 | 0.00 | - | 1 | 526 | 49.66% |
| AAPL250117P00060000 | 2023-11-29 10:39AM EST | 60.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 597 | 47.36% |
| AAPL250117P00065000 | 2023-11-15 12:24PM EST | 65.00 | 0.18 | 0.15 | 0.24 | 0.00 | - | 1 | 710 | 45.65% |
| AAPL250117P00070000 | 2023-11-14 2:51PM EST | 70.00 | 0.24 | 0.23 | 0.29 | 0.00 | - | 4 | 1,127 | 43.85% |
| AAPL250117P00075000 | 2023-11-22 10:00AM EST | 75.00 | 0.26 | 0.30 | 0.35 | 0.00 | - | 5 | 1,497 | 42.16% |
| AAPL250117P00080000 | 2023-11-29 1:08PM EST | 80.00 | 0.38 | 0.32 | 0.42 | 0.00 | - | 2 | 2,049 | 40.58% |
| AAPL250117P00085000 | 2023-11-29 2:02PM EST | 85.00 | 0.47 | 0.44 | 0.48 | 0.00 | - | 7 | 2,513 | 38.82% |
| AAPL250117P00090000 | 2023-11-30 9:43AM EST | 90.00 | 0.57 | 0.55 | 0.58 | 0.00 | - | 33 | 30,420 | 37.50% |
| AAPL250117P00095000 | 2023-11-22 2:46PM EST | 95.00 | 0.64 | 0.65 | 0.70 | 0.00 | - | 22 | 5,855 | 36.26% |
| AAPL250117P00100000 | 2023-12-01 3:50PM EST | 100.00 | 0.83 | 0.80 | 0.84 | -0.02 | -2.35% | 3 | 18,729 | 35.06% |
| AAPL250117P00105000 | 2023-12-01 2:56PM EST | 105.00 | 0.98 | 0.98 | 1.01 | -0.06 | -5.77% | 1 | 21,146 | 33.94% |
| AAPL250117P00110000 | 2023-11-30 1:53PM EST | 110.00 | 1.27 | 1.18 | 1.22 | 0.00 | - | 1 | 7,171 | 32.94% |
| AAPL250117P00115000 | 2023-12-01 3:55PM EST | 115.00 | 1.43 | 1.42 | 1.46 | -0.08 | -5.30% | 16 | 5,741 | 31.93% |
| AAPL250117P00120000 | 2023-11-29 9:31AM EST | 120.00 | 1.66 | 1.70 | 1.74 | 0.00 | - | 7 | 6,565 | 30.95% |
| AAPL250117P00125000 | 2023-12-01 3:23PM EST | 125.00 | 2.03 | 2.01 | 2.07 | -0.12 | -5.58% | 1 | 15,754 | 30.02% |
| AAPL250117P00130000 | 2023-12-01 12:18PM EST | 130.00 | 2.45 | 2.40 | 2.46 | -0.12 | -4.67% | 7 | 15,244 | 29.13% |
| AAPL250117P00135000 | 2023-11-30 12:28PM EST | 135.00 | 3.10 | 2.84 | 2.90 | 0.00 | - | 75 | 15,496 | 28.22% |
| AAPL250117P00140000 | 2023-12-01 11:31AM EST | 140.00 | 3.35 | 3.35 | 3.45 | -0.11 | -3.18% | 1 | 13,147 | 27.45% |
| AAPL250117P00145000 | 2023-12-01 3:51PM EST | 145.00 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 4 | 13,656 | 26.61% |
| AAPL250117P00150000 | 2023-12-01 3:57PM EST | 150.00 | 4.65 | 4.65 | 4.70 | -0.30 | -6.06% | 17 | 13,877 | 25.69% |
| AAPL250117P00155000 | 2023-12-01 3:23PM EST | 155.00 | 5.50 | 5.45 | 5.50 | -0.25 | -4.35% | 163 | 10,848 | 24.90% |
| AAPL250117P00160000 | 2023-12-01 3:38PM EST | 160.00 | 6.40 | 6.35 | 6.45 | -0.35 | -5.19% | 281 | 16,194 | 24.18% |
| AAPL250117P00165000 | 2023-11-30 3:41PM EST | 165.00 | 7.37 | 7.35 | 7.45 | -0.37 | -4.78% | 51 | 9,263 | 23.34% |
| AAPL250117P00170000 | 2023-12-01 12:47PM EST | 170.00 | 8.40 | 8.50 | 8.65 | -0.65 | -7.18% | 112 | 24,091 | 22.59% |
| AAPL250117P00175000 | 2023-12-01 2:17PM EST | 175.00 | 9.90 | 9.80 | 9.95 | -0.40 | -3.88% | 49 | 13,359 | 21.77% |
| AAPL250117P00180000 | 2023-12-01 1:03PM EST | 180.00 | 11.23 | 11.25 | 11.45 | -0.87 | -7.19% | 27 | 10,001 | 20.99% |
| AAPL250117P00185000 | 2023-12-01 1:17PM EST | 185.00 | 13.05 | 12.85 | 13.10 | -0.28 | -2.10% | 88 | 10,186 | 20.15% |
| AAPL250117P00190000 | 2023-12-01 3:38PM EST | 190.00 | 14.81 | 14.70 | 14.95 | -0.31 | -2.05% | 124 | 8,528 | 19.31% |
| AAPL250117P00195000 | 2023-12-01 2:50PM EST | 195.00 | 16.90 | 16.70 | 17.00 | -0.85 | -4.79% | 688 | 4,690 | 18.43% |
| AAPL250117P00200000 | 2023-12-01 2:21PM EST | 200.00 | 19.20 | 18.85 | 19.30 | -0.27 | -1.39% | 64 | 7,302 | 17.54% |
| AAPL250117P00205000 | 2023-12-01 9:40AM EST | 205.00 | 22.38 | 21.45 | 21.90 | +0.28 | +1.27% | 4 | 3,301 | 16.67% |
| AAPL250117P00210000 | 2023-12-01 3:30PM EST | 210.00 | 24.47 | 24.25 | 25.00 | -1.43 | -5.52% | 2 | 4,345 | 16.07% |
| AAPL250117P00215000 | 2023-11-17 11:01AM EST | 215.00 | 28.22 | 27.20 | 28.20 | 0.00 | - | 2 | 1,131 | 15.18% |
| AAPL250117P00220000 | 2023-12-01 1:28PM EST | 220.00 | 31.00 | 30.50 | 31.50 | -1.95 | -5.92% | 4 | 1,217 | 13.87% |
| AAPL250117P00225000 | 2023-11-30 1:38PM EST | 225.00 | 36.75 | 34.45 | 35.60 | 0.00 | - | 43 | 61 | 13.40% |
| AAPL250117P00230000 | 2023-11-22 9:47AM EST | 230.00 | 37.95 | 38.50 | 39.90 | 0.00 | - | 7 | 14 | 12.85% |
| AAPL250117P00235000 | 2023-10-18 8:30AM EST | 235.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AAPL250117P00240000 | 2023-11-30 3:57PM EST | 240.00 | 50.08 | 48.50 | 50.30 | 0.00 | - | 1 | 4 | 16.09% |
| AAPL250117P00245000 | 2023-08-04 1:47PM EST | 245.00 | 62.17 | 54.80 | 57.05 | 0.00 | - | 3 | 0 | 21.16% |
| AAPL250117P00250000 | 2023-11-17 11:43AM EST | 250.00 | 61.60 | 58.50 | 59.50 | 0.00 | - | 31 | 2 | 15.43% |
| AAPL250117P00255000 | 2023-11-17 3:32PM EST | 255.00 | 65.25 | 63.50 | 64.50 | 0.00 | - | 2 | 0 | 16.31% |
| AAPL250117P00260000 | 2023-08-15 2:26PM EST | 260.00 | 82.55 | 83.50 | 85.50 | 0.00 | - | 10 | 0 | 45.34% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 92.69% |
| AAPL250117P00270000 | 2023-11-07 10:02AM EST | 270.00 | 89.55 | 78.10 | 79.40 | 0.00 | - | 1 | 0 | 18.29% |
| AAPL250117P00275000 | 2023-04-13 1:59PM EST | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 51.51% |
| AAPL250117P00280000 | 2023-10-19 8:34AM EST | 280.00 | 103.40 | 89.55 | 90.95 | 0.00 | - | 1 | 0 | 25.42% |
| AAPL250117P00285000 | 2023-08-18 2:25PM EST | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 51.49% |
| AAPL250117P00290000 | 2023-08-04 8:45AM EST | 290.00 | 105.00 | 99.60 | 102.35 | 0.00 | - | 1 | 0 | 30.65% |
| AAPL250117P00300000 | 2023-11-21 2:43PM EST | 300.00 | 109.50 | 107.95 | 109.60 | 0.00 | - | 3 | 0 | 23.66% |
| AAPL250117P00310000 | 2023-10-26 10:42AM EST | 310.00 | 143.01 | 118.45 | 121.00 | 0.00 | - | 20 | 0 | 30.30% |
© 2023 Yahoo. Todos los derechos reservados.