Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
52.885,52 -609,37 (-1,14%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00005000 | 2024-08-20 3:56PM EDT | 5.00 | 221.90 | 223.00 | 225.85 | 0.00 | - | 178 | 870 | 217.19% |
| AAPL250620C00050000 | 2024-08-29 3:57PM EDT | 50.00 | 180.94 | 179.45 | 181.35 | 0.00 | - | 8 | 2,155 | 97.00% |
| AAPL250620C00055000 | 2024-08-28 3:19PM EDT | 55.00 | 173.82 | 174.65 | 176.60 | 0.00 | - | 2 | 435 | 93.75% |
| AAPL250620C00060000 | 2024-08-23 2:09PM EDT | 60.00 | 168.40 | 169.85 | 171.70 | 0.00 | - | 134 | 399 | 89.82% |
| AAPL250620C00065000 | 2024-08-29 3:57PM EDT | 65.00 | 166.70 | 164.75 | 167.05 | 0.00 | - | 5 | 212 | 85.90% |
| AAPL250620C00070000 | 2024-07-22 10:41AM EDT | 70.00 | 159.53 | 157.85 | 159.05 | 0.00 | - | 5 | 323 | 47.66% |
| AAPL250620C00075000 | 2024-07-12 2:38PM EDT | 75.00 | 160.18 | 142.65 | 144.50 | 0.00 | - | 2 | 269 | 0.00% |
| AAPL250620C00080000 | 2024-08-19 12:29PM EDT | 80.00 | 147.18 | 150.55 | 152.50 | 0.00 | - | 1 | 309 | 77.28% |
| AAPL250620C00085000 | 2024-08-29 1:51PM EDT | 85.00 | 149.50 | 145.60 | 147.30 | 0.00 | - | 1 | 715 | 72.73% |
| AAPL250620C00090000 | 2024-08-29 11:54AM EDT | 90.00 | 144.70 | 141.00 | 142.90 | 0.00 | - | 1 | 451 | 72.01% |
| AAPL250620C00095000 | 2024-08-09 10:25AM EDT | 95.00 | 122.77 | 136.15 | 137.75 | 0.00 | - | 12 | 3,812 | 68.30% |
| AAPL250620C00100000 | 2024-08-30 1:10PM EDT | 100.00 | 131.85 | 131.45 | 134.30 | +0.05 | +0.04% | 1 | 287 | 69.42% |
| AAPL250620C00105000 | 2024-08-19 3:18PM EDT | 105.00 | 123.82 | 126.15 | 129.30 | 0.00 | - | 19 | 208 | 65.21% |
| AAPL250620C00110000 | 2024-08-19 10:10AM EDT | 110.00 | 118.80 | 122.30 | 123.35 | 0.00 | - | 2 | 333 | 62.32% |
| AAPL250620C00115000 | 2024-08-09 2:21PM EDT | 115.00 | 104.83 | 117.35 | 118.65 | 0.00 | - | 18 | 390 | 59.84% |
| AAPL250620C00120000 | 2024-08-29 10:49AM EDT | 120.00 | 117.00 | 112.70 | 114.40 | 0.00 | - | 1 | 1,331 | 58.84% |
| AAPL250620C00125000 | 2024-08-23 3:59PM EDT | 125.00 | 106.70 | 108.10 | 109.20 | 0.00 | - | 1 | 455 | 56.15% |
| AAPL250620C00130000 | 2024-08-16 12:27PM EDT | 130.00 | 101.40 | 103.40 | 104.95 | 0.00 | - | 4 | 678 | 54.94% |
| AAPL250620C00135000 | 2024-07-31 3:04PM EDT | 135.00 | 93.70 | 98.45 | 99.80 | 0.00 | - | 2 | 570 | 51.87% |
| AAPL250620C00140000 | 2024-08-29 11:57AM EDT | 140.00 | 97.28 | 93.90 | 96.50 | 0.00 | - | 2 | 907 | 52.17% |
| AAPL250620C00145000 | 2024-08-12 3:51PM EDT | 145.00 | 79.00 | 88.65 | 90.40 | 0.00 | - | 10 | 548 | 49.87% |
| AAPL250620C00150000 | 2024-08-30 9:30AM EDT | 150.00 | 86.33 | 84.65 | 85.80 | -2.42 | -2.73% | 2 | 1,379 | 48.10% |
| AAPL250620C00155000 | 2024-08-20 10:10AM EDT | 155.00 | 79.00 | 80.15 | 81.30 | 0.00 | - | 2 | 1,008 | 46.56% |
| AAPL250620C00160000 | 2024-08-29 11:47AM EDT | 160.00 | 79.30 | 75.80 | 76.85 | 0.00 | - | 10 | 3,031 | 45.08% |
| AAPL250620C00165000 | 2024-08-29 11:18AM EDT | 165.00 | 75.10 | 71.25 | 72.80 | 0.00 | - | 4 | 1,212 | 44.37% |
| AAPL250620C00170000 | 2024-08-29 3:46PM EDT | 170.00 | 67.10 | 66.90 | 68.10 | -1.73 | -2.51% | 15 | 2,741 | 42.25% |
| AAPL250620C00175000 | 2024-08-29 3:03PM EDT | 175.00 | 64.35 | 62.80 | 63.75 | 0.00 | - | 7 | 2,040 | 40.79% |
| AAPL250620C00180000 | 2024-08-30 3:52PM EDT | 180.00 | 59.25 | 58.55 | 59.85 | -1.15 | -1.90% | 17 | 5,702 | 40.06% |
| AAPL250620C00185000 | 2024-08-29 2:19PM EDT | 185.00 | 54.70 | 54.35 | 55.80 | -2.18 | -3.83% | 1 | 2,822 | 38.94% |
| AAPL250620C00190000 | 2024-08-30 12:59PM EDT | 190.00 | 50.07 | 50.30 | 51.75 | -3.09 | -5.81% | 1 | 7,145 | 37.72% |
| AAPL250620C00195000 | 2024-08-29 12:25PM EDT | 195.00 | 49.70 | 46.30 | 46.75 | 0.00 | - | 11 | 3,482 | 34.95% |
| AAPL250620C00200000 | 2024-08-30 3:18PM EDT | 200.00 | 42.54 | 42.50 | 44.70 | -1.46 | -3.32% | 3 | 7,657 | 36.50% |
| AAPL250620C00205000 | 2024-08-29 3:59PM EDT | 205.00 | 40.05 | 38.80 | 41.00 | 0.00 | - | 27 | 6,215 | 35.42% |
| AAPL250620C00210000 | 2024-08-30 1:21PM EDT | 210.00 | 35.37 | 35.25 | 37.45 | -1.24 | -3.39% | 9 | 6,802 | 34.42% |
| AAPL250620C00215000 | 2024-08-30 11:48AM EDT | 215.00 | 31.66 | 31.85 | 32.25 | -2.61 | -7.62% | 7 | 9,706 | 31.13% |
| AAPL250620C00220000 | 2024-08-30 3:32PM EDT | 220.00 | 28.87 | 28.70 | 29.50 | -1.56 | -5.13% | 211 | 9,083 | 30.92% |
| AAPL250620C00225000 | 2024-08-30 12:33PM EDT | 225.00 | 25.27 | 25.65 | 26.05 | -1.68 | -6.23% | 2 | 4,524 | 29.65% |
| AAPL250620C00230000 | 2024-08-30 3:55PM EDT | 230.00 | 23.10 | 22.85 | 23.25 | -0.80 | -3.35% | 158 | 9,131 | 29.02% |
| AAPL250620C00235000 | 2024-08-30 1:56PM EDT | 235.00 | 20.20 | 20.20 | 20.50 | -1.20 | -5.61% | 88 | 11,252 | 28.26% |
| AAPL250620C00240000 | 2024-08-30 3:52PM EDT | 240.00 | 17.90 | 17.75 | 18.10 | -0.75 | -4.02% | 145 | 13,111 | 27.73% |
| AAPL250620C00245000 | 2024-08-30 1:27PM EDT | 245.00 | 15.40 | 15.50 | 15.80 | -1.40 | -8.33% | 20 | 5,876 | 27.12% |
| AAPL250620C00250000 | 2024-08-30 1:27PM EDT | 250.00 | 13.35 | 13.50 | 13.75 | -1.20 | -8.25% | 76 | 16,240 | 26.62% |
| AAPL250620C00260000 | 2024-08-30 12:38PM EDT | 260.00 | 10.15 | 10.05 | 10.30 | -0.62 | -5.76% | 70 | 11,085 | 25.81% |
| AAPL250620C00270000 | 2024-08-30 2:20PM EDT | 270.00 | 7.20 | 7.35 | 7.55 | -0.75 | -9.43% | 167 | 9,506 | 25.12% |
| AAPL250620C00280000 | 2024-08-30 12:28PM EDT | 280.00 | 5.35 | 5.30 | 5.50 | -0.74 | -12.15% | 19 | 8,267 | 24.66% |
| AAPL250620C00290000 | 2024-08-30 3:03PM EDT | 290.00 | 3.83 | 3.80 | 4.00 | -0.39 | -9.24% | 79 | 2,207 | 24.39% |
| AAPL250620C00300000 | 2024-08-30 2:09PM EDT | 300.00 | 2.85 | 2.75 | 2.89 | -0.20 | -6.56% | 241 | 9,495 | 24.20% |
| AAPL250620C00310000 | 2024-08-30 9:54AM EDT | 310.00 | 2.01 | 2.00 | 2.10 | -0.32 | -13.73% | 12 | 3,436 | 24.13% |
| AAPL250620C00320000 | 2024-08-30 12:34PM EDT | 320.00 | 1.52 | 1.47 | 1.54 | -0.20 | -11.63% | 42 | 5,926 | 24.16% |
| AAPL250620C00330000 | 2024-08-30 3:11PM EDT | 330.00 | 1.14 | 1.10 | 1.17 | -0.22 | -16.18% | 13 | 314 | 24.38% |
| AAPL250620C00340000 | 2024-08-29 11:15AM EDT | 340.00 | 0.87 | 0.82 | 0.90 | -0.20 | -18.69% | 1 | 768 | 24.65% |
| AAPL250620C00350000 | 2024-08-30 2:47PM EDT | 350.00 | 0.67 | 0.64 | 0.71 | -0.14 | -17.28% | 16 | 549 | 25.00% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00010000 | 2024-08-08 12:08PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 117.97% |
| AAPL250620P00015000 | 2024-08-07 12:14PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 3 | 105.86% |
| AAPL250620P00020000 | 2024-08-09 1:14PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 85.94% |
| AAPL250620P00025000 | 2024-08-07 10:20AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 78.13% |
| AAPL250620P00040000 | 2024-08-26 11:24AM EDT | 40.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 7 | 69.14% |
| AAPL250620P00050000 | 2024-08-27 2:36PM EDT | 50.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 70 | 2,225 | 62.70% |
| AAPL250620P00055000 | 2024-07-18 2:31PM EDT | 55.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 2 | 441 | 61.43% |
| AAPL250620P00060000 | 2024-07-29 3:37PM EDT | 60.00 | 0.07 | 0.04 | 0.16 | 0.00 | - | 110 | 361 | 58.40% |
| AAPL250620P00065000 | 2024-08-28 12:33PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 307 | 53.32% |
| AAPL250620P00070000 | 2024-08-07 10:21AM EDT | 70.00 | 0.21 | 0.07 | 0.16 | 0.00 | - | 50 | 985 | 52.73% |
| AAPL250620P00075000 | 2024-08-07 3:28PM EDT | 75.00 | 0.28 | 0.09 | 0.18 | 0.00 | - | 2 | 2,079 | 50.78% |
| AAPL250620P00080000 | 2024-08-21 3:47PM EDT | 80.00 | 0.17 | 0.11 | 0.20 | 0.00 | - | 1 | 1,508 | 50.39% |
| AAPL250620P00085000 | 2024-08-19 10:56AM EDT | 85.00 | 0.20 | 0.13 | 0.22 | 0.00 | - | 2 | 2,413 | 48.19% |
| AAPL250620P00090000 | 2024-08-15 10:53AM EDT | 90.00 | 0.27 | 0.16 | 0.25 | 0.00 | - | 5 | 391 | 46.39% |
| AAPL250620P00095000 | 2024-08-15 2:39PM EDT | 95.00 | 0.29 | 0.19 | 0.30 | 0.00 | - | 1 | 896 | 44.97% |
| AAPL250620P00100000 | 2024-08-28 11:12AM EDT | 100.00 | 0.29 | 0.23 | 0.34 | 0.00 | - | 4 | 2,125 | 43.31% |
| AAPL250620P00105000 | 2024-08-29 11:02AM EDT | 105.00 | 0.27 | 0.28 | 0.38 | 0.00 | - | 1 | 2,162 | 41.65% |
| AAPL250620P00110000 | 2024-08-19 12:50PM EDT | 110.00 | 0.41 | 0.34 | 0.43 | -0.01 | -2.38% | 6 | 1,620 | 40.14% |
| AAPL250620P00115000 | 2024-08-30 2:22PM EDT | 115.00 | 0.45 | 0.41 | 0.46 | +0.02 | +4.65% | 5 | 1,929 | 38.33% |
| AAPL250620P00120000 | 2024-08-21 2:00PM EDT | 120.00 | 0.58 | 0.48 | 0.53 | 0.00 | - | 6 | 2,354 | 37.04% |
| AAPL250620P00125000 | 2024-08-19 12:50PM EDT | 125.00 | 0.68 | 0.57 | 0.63 | 0.00 | - | 14 | 3,499 | 35.96% |
| AAPL250620P00130000 | 2024-08-30 2:37PM EDT | 130.00 | 0.75 | 0.68 | 0.74 | +0.05 | +7.14% | 603 | 4,466 | 34.89% |
| AAPL250620P00135000 | 2024-08-27 11:00AM EDT | 135.00 | 0.84 | 0.81 | 0.88 | -0.04 | -4.55% | 6 | 3,422 | 33.91% |
| AAPL250620P00140000 | 2024-08-29 10:07AM EDT | 140.00 | 1.05 | 0.96 | 1.03 | +0.09 | +9.38% | 72 | 5,162 | 32.90% |
| AAPL250620P00145000 | 2024-08-30 9:34AM EDT | 145.00 | 1.22 | 1.14 | 1.22 | -0.05 | -3.94% | 1 | 4,206 | 32.00% |
| AAPL250620P00150000 | 2024-08-30 11:12AM EDT | 150.00 | 1.39 | 1.35 | 1.42 | -0.01 | -0.71% | 4 | 10,225 | 31.01% |
| AAPL250620P00155000 | 2024-08-28 3:07PM EDT | 155.00 | 1.70 | 1.60 | 1.67 | -0.03 | -1.73% | 1 | 5,807 | 30.12% |
| AAPL250620P00160000 | 2024-08-30 3:32PM EDT | 160.00 | 1.95 | 1.89 | 1.98 | +0.05 | +2.63% | 52 | 8,072 | 29.33% |
| AAPL250620P00165000 | 2024-08-30 10:06AM EDT | 165.00 | 2.37 | 2.22 | 2.34 | +0.20 | +9.22% | 28 | 10,834 | 28.55% |
| AAPL250620P00170000 | 2024-08-30 3:52PM EDT | 170.00 | 2.64 | 2.61 | 2.75 | +0.03 | +1.15% | 10 | 10,831 | 27.76% |
| AAPL250620P00175000 | 2024-08-30 1:02PM EDT | 175.00 | 3.25 | 3.05 | 3.25 | +0.20 | +6.56% | 15 | 7,078 | 27.06% |
| AAPL250620P00180000 | 2024-08-30 11:27AM EDT | 180.00 | 3.75 | 3.65 | 3.80 | +0.30 | +8.70% | 65 | 17,972 | 26.29% |
| AAPL250620P00185000 | 2024-08-30 11:35AM EDT | 185.00 | 4.55 | 4.30 | 4.45 | +0.14 | +3.17% | 122 | 7,209 | 25.57% |
| AAPL250620P00190000 | 2024-08-30 2:40PM EDT | 190.00 | 5.05 | 5.05 | 5.20 | +0.14 | +2.85% | 152 | 16,388 | 24.87% |
| AAPL250620P00195000 | 2024-08-30 11:55AM EDT | 195.00 | 6.25 | 5.90 | 6.10 | +0.65 | +11.61% | 56 | 4,331 | 24.24% |
| AAPL250620P00200000 | 2024-08-30 3:59PM EDT | 200.00 | 7.00 | 6.95 | 7.15 | -0.05 | -0.71% | 257 | 11,086 | 23.65% |
| AAPL250620P00205000 | 2024-08-30 3:54PM EDT | 205.00 | 8.12 | 8.10 | 8.30 | -0.09 | -1.10% | 56 | 4,648 | 23.00% |
| AAPL250620P00210000 | 2024-08-30 12:41PM EDT | 210.00 | 10.05 | 9.40 | 9.60 | +0.55 | +5.79% | 26 | 14,910 | 22.34% |
| AAPL250620P00215000 | 2024-08-30 3:04PM EDT | 215.00 | 11.22 | 10.90 | 11.15 | +1.02 | +10.00% | 8 | 1,880 | 21.79% |
| AAPL250620P00220000 | 2024-08-30 1:01PM EDT | 220.00 | 13.00 | 12.60 | 12.85 | +0.44 | +3.50% | 23 | 2,689 | 21.20% |
| AAPL250620P00225000 | 2024-08-30 3:19PM EDT | 225.00 | 14.72 | 14.45 | 14.75 | +0.32 | +2.22% | 19 | 5,408 | 20.59% |
| AAPL250620P00230000 | 2024-08-30 3:33PM EDT | 230.00 | 16.87 | 16.55 | 16.85 | +0.67 | +4.14% | 1,007 | 1,618 | 19.97% |
| AAPL250620P00235000 | 2024-08-30 3:14PM EDT | 235.00 | 19.22 | 18.85 | 19.15 | +0.47 | +2.51% | 9 | 1,072 | 19.30% |
| AAPL250620P00240000 | 2024-08-30 1:12PM EDT | 240.00 | 21.95 | 21.35 | 21.75 | +1.87 | +9.31% | 6 | 842 | 18.70% |
| AAPL250620P00245000 | 2024-08-26 10:17AM EDT | 245.00 | 26.50 | 24.10 | 24.55 | 0.00 | - | 6 | 1,199 | 18.02% |
| AAPL250620P00250000 | 2024-08-19 9:38AM EDT | 250.00 | 27.02 | 26.70 | 28.35 | -3.23 | -10.68% | 75 | 266 | 18.35% |
| AAPL250620P00260000 | 2024-08-26 9:36AM EDT | 260.00 | 35.70 | 33.35 | 35.15 | 0.00 | - | 67 | 132 | 16.94% |
| AAPL250620P00270000 | 2024-08-19 2:08PM EDT | 270.00 | 45.75 | 41.95 | 42.70 | 0.00 | - | 21 | 475 | 14.86% |
| AAPL250620P00280000 | 2024-08-15 2:15PM EDT | 280.00 | 54.65 | 51.05 | 51.85 | 0.00 | - | 2 | 0 | 14.53% |
| AAPL250620P00290000 | 2024-08-30 1:13PM EDT | 290.00 | 61.55 | 60.00 | 62.10 | -2.98 | -4.62% | 13 | 0 | 17.35% |
| AAPL250620P00300000 | 2024-08-23 1:08PM EDT | 300.00 | 74.43 | 70.45 | 71.75 | 0.00 | - | 3 | 0 | 17.79% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 108.31% |
| AAPL250620P00320000 | 2024-07-26 10:45AM EDT | 320.00 | 103.19 | 92.15 | 94.10 | 0.00 | - | 1 | 1 | 28.65% |
| AAPL250620P00350000 | 2024-08-30 3:45PM EDT | 350.00 | 121.25 | 120.25 | 122.15 | +2.11 | +1.77% | 2 | 1 | 27.39% |
© 2024 Yahoo. Todos los derechos reservados.