Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
11.052,90 -22,50 (-0,20%) Euro Stoxx 50
5.026,84 +18,67 (+0,37%) Dólar/Euro
1,0685 -0,0019 (-0,18%) Petróleo Brent
88,15 -0,27 (-0,31%) Oro
2.328,50 -13,60 (-0,58%) Bitcoin EUR
62.392,98 +611,23 (+0,99%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 0.00 | 0.00 | 0.00 | - | 11 | 401 | 0.00% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 37 | 116 | 0.00% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 83.03% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| AAPL250620C00075000 | 2024-03-21 11:14AM EDT | 75.00 | 101.35 | 92.95 | 94.65 | 0.00 | - | 1 | 269 | 50.76% |
| AAPL250620C00080000 | 2024-04-22 11:13AM EDT | 80.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| AAPL250620C00085000 | 2024-04-22 3:15PM EDT | 85.00 | 86.47 | 0.00 | 0.00 | 0.00 | - | 12 | 594 | 0.00% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 95.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,838 | 0.00% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 105.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 64.16 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 529 | 0.00% |
| AAPL250620C00120000 | 2024-04-23 3:39PM EDT | 120.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| AAPL250620C00125000 | 2024-04-23 11:48AM EDT | 125.00 | 51.11 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 130.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
| AAPL250620C00135000 | 2024-04-23 1:22PM EDT | 135.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| AAPL250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,009 | 0.00% |
| AAPL250620C00145000 | 2024-04-23 3:23PM EDT | 145.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 0.00% |
| AAPL250620C00150000 | 2024-04-23 3:11PM EDT | 150.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 51 | 1,473 | 0.00% |
| AAPL250620C00155000 | 2024-04-22 12:13PM EDT | 155.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,425 | 0.00% |
| AAPL250620C00160000 | 2024-04-23 2:15PM EDT | 160.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 10 | 3,549 | 0.00% |
| AAPL250620C00165000 | 2024-04-23 3:18PM EDT | 165.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 18 | 1,188 | 0.00% |
| AAPL250620C00170000 | 2024-04-23 3:49PM EDT | 170.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 23 | 2,146 | 0.39% |
| AAPL250620C00175000 | 2024-04-23 1:21PM EDT | 175.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 12 | 2,133 | 0.78% |
| AAPL250620C00180000 | 2024-04-23 3:58PM EDT | 180.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 131 | 5,816 | 1.56% |
| AAPL250620C00185000 | 2024-04-23 3:41PM EDT | 185.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 35 | 2,542 | 1.56% |
| AAPL250620C00190000 | 2024-04-23 3:30PM EDT | 190.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 6,069 | 3.13% |
| AAPL250620C00195000 | 2024-04-23 1:43PM EDT | 195.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,298 | 3.13% |
| AAPL250620C00200000 | 2024-04-23 3:51PM EDT | 200.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 187 | 4,382 | 3.13% |
| AAPL250620C00205000 | 2024-04-23 3:35PM EDT | 205.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 42 | 6,181 | 3.13% |
| AAPL250620C00210000 | 2024-04-23 3:30PM EDT | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 4,112 | 3.13% |
| AAPL250620C00215000 | 2024-04-23 2:01PM EDT | 215.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 6,733 | 6.25% |
| AAPL250620C00220000 | 2024-04-23 1:49PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4,201 | 6.25% |
| AAPL250620C00225000 | 2024-04-23 9:36AM EDT | 225.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,686 | 6.25% |
| AAPL250620C00230000 | 2024-04-23 3:20PM EDT | 230.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3,316 | 6.25% |
| AAPL250620C00235000 | 2024-04-22 11:45AM EDT | 235.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 23 | 1,642 | 6.25% |
| AAPL250620C00240000 | 2024-04-23 11:03AM EDT | 240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5,516 | 6.25% |
| AAPL250620C00245000 | 2024-04-23 3:55PM EDT | 245.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 4,153 | 6.25% |
| AAPL250620C00250000 | 2024-04-23 1:34PM EDT | 250.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 51 | 6,558 | 6.25% |
| AAPL250620C00260000 | 2024-04-23 2:43PM EDT | 260.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,575 | 6.25% |
| AAPL250620C00270000 | 2024-04-23 10:11AM EDT | 270.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 1,622 | 6.25% |
| AAPL250620C00280000 | 2024-04-23 12:42PM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6,103 | 12.50% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 290.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 19 | 1,441 | 12.50% |
| AAPL250620C00300000 | 2024-04-23 3:21PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6,224 | 12.50% |
| AAPL250620C00310000 | 2024-04-23 3:47PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 3,233 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-04-22 2:06PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 25.00% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 320 | 25.00% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 70.00 | 0.31 | 0.24 | 0.32 | 0.00 | - | 2 | 980 | 39.11% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 2,070 | 12.50% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,356 | 12.50% |
| AAPL250620P00085000 | 2024-04-23 11:21AM EDT | 85.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,253 | 12.50% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| AAPL250620P00100000 | 2024-04-23 3:48PM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,856 | 12.50% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 161 | 2,222 | 6.25% |
| AAPL250620P00110000 | 2024-04-22 10:10AM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 100 | 1,478 | 6.25% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 115.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 1,936 | 6.25% |
| AAPL250620P00120000 | 2024-04-22 1:53PM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 400 | 2,272 | 6.25% |
| AAPL250620P00125000 | 2024-04-23 1:52PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 3,764 | 6.25% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4,096 | 6.25% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,309 | 3.13% |
| AAPL250620P00140000 | 2024-04-23 11:51AM EDT | 140.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3,474 | 3.13% |
| AAPL250620P00145000 | 2024-04-22 1:17PM EDT | 145.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 32 | 4,109 | 3.13% |
| AAPL250620P00150000 | 2024-04-23 3:11PM EDT | 150.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 254 | 9,598 | 1.56% |
| AAPL250620P00155000 | 2024-04-23 10:13AM EDT | 155.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 4,955 | 1.56% |
| AAPL250620P00160000 | 2024-04-23 10:43AM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6,072 | 0.78% |
| AAPL250620P00165000 | 2024-04-23 3:52PM EDT | 165.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 13 | 4,652 | 0.39% |
| AAPL250620P00170000 | 2024-04-23 1:05PM EDT | 170.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6,851 | 0.00% |
| AAPL250620P00175000 | 2024-04-23 11:13AM EDT | 175.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,753 | 0.00% |
| AAPL250620P00180000 | 2024-04-23 10:58AM EDT | 180.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6,608 | 0.00% |
| AAPL250620P00185000 | 2024-04-23 2:21PM EDT | 185.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3,602 | 0.00% |
| AAPL250620P00190000 | 2024-04-23 12:02PM EDT | 190.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3,530 | 0.00% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 111 | 413 | 0.00% |
| AAPL250620P00200000 | 2024-04-22 12:46PM EDT | 200.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 1 | 4,034 | 0.00% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,593 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 210.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 0.00% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 220.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 160 | 4 | 0.00% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 40.54% |
© 2024 Yahoo. Todos los derechos reservados.