Mercados españoles cerrados en 7 hrs 7 min
IBEX 35
9.951,20 +15,10 (+0,15%) Euro Stoxx 50
4.334,83 -19,58 (-0,45%) Dólar/Euro
1,0953 -0,0006 (-0,05%) Petróleo Brent
80,68 +0,70 (+0,88%) Oro
2.015,50 +3,10 (+0,15%) Bitcoin EUR
33.801,43 -377,14 (-1,10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2023-11-24 12:33PM EST | 50.00 | 142.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00055000 | 2023-11-21 3:18PM EST | 55.00 | 139.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00060000 | 2023-11-24 12:42PM EST | 60.00 | 134.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00065000 | 2023-11-10 11:13AM EST | 65.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00070000 | 2023-11-20 12:46PM EST | 70.00 | 126.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00075000 | 2023-10-30 11:11AM EST | 75.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00080000 | 2023-11-22 11:16AM EST | 80.00 | 118.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00085000 | 2023-11-10 10:18AM EST | 85.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL251219C00090000 | 2023-11-10 12:32PM EST | 90.00 | 103.78 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL251219C00095000 | 2023-11-13 12:28PM EST | 95.00 | 99.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00100000 | 2023-11-24 12:51PM EST | 100.00 | 99.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00105000 | 2023-11-22 2:50PM EST | 105.00 | 96.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00110000 | 2023-11-27 12:28PM EST | 110.00 | 91.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2023-11-22 9:55AM EST | 115.00 | 88.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00120000 | 2023-11-22 2:41PM EST | 120.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00125000 | 2023-11-08 1:05PM EST | 125.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00130000 | 2023-11-27 12:29PM EST | 130.00 | 75.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00135000 | 2023-11-27 12:46PM EST | 135.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00140000 | 2023-11-24 11:10AM EST | 140.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00145000 | 2023-11-27 12:46PM EST | 145.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00150000 | 2023-11-27 12:46PM EST | 150.00 | 60.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00155000 | 2023-11-27 12:46PM EST | 155.00 | 57.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00160000 | 2023-11-24 9:30AM EST | 160.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00165000 | 2023-11-27 12:43PM EST | 165.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00170000 | 2023-11-27 2:15PM EST | 170.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00175000 | 2023-11-24 12:04PM EST | 175.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00180000 | 2023-11-27 11:56AM EST | 180.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL251219C00185000 | 2023-11-27 3:24PM EST | 185.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219C00190000 | 2023-11-27 3:27PM EST | 190.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| AAPL251219C00195000 | 2023-11-27 9:30AM EST | 195.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAPL251219C00200000 | 2023-11-27 12:25PM EST | 200.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AAPL251219C00205000 | 2023-11-22 11:23AM EST | 205.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00210000 | 2023-11-24 9:30AM EST | 210.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00215000 | 2023-11-24 10:31AM EST | 215.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00220000 | 2023-11-27 3:43PM EST | 220.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| AAPL251219C00225000 | 2023-11-27 1:57PM EST | 225.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00230000 | 2023-11-24 10:26AM EST | 230.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00235000 | 2023-11-22 1:06PM EST | 235.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219C00240000 | 2023-11-20 12:49PM EST | 240.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00245000 | 2023-11-27 10:03AM EST | 245.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219C00250000 | 2023-11-27 1:11PM EST | 250.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00260000 | 2023-11-27 3:11PM EST | 260.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00270000 | 2023-11-24 9:33AM EST | 270.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00280000 | 2023-11-22 12:13PM EST | 280.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00290000 | 2023-11-27 12:53PM EST | 290.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00300000 | 2023-11-27 12:53PM EST | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AAPL251219C00310000 | 2023-11-27 2:22PM EST | 310.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2023-11-27 10:34AM EST | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL251219P00055000 | 2023-11-09 12:24PM EST | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00060000 | 2023-11-01 12:28PM EST | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00065000 | 2023-11-21 10:28AM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00070000 | 2023-11-14 1:25PM EST | 70.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AAPL251219P00075000 | 2023-11-03 2:49PM EST | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AAPL251219P00080000 | 2023-11-15 11:26AM EST | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL251219P00085000 | 2023-11-27 11:08AM EST | 85.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL251219P00090000 | 2023-11-27 3:54PM EST | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL251219P00095000 | 2023-11-27 1:08PM EST | 95.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL251219P00100000 | 2023-11-27 3:42PM EST | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL251219P00105000 | 2023-11-27 2:01PM EST | 105.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00110000 | 2023-11-17 10:50AM EST | 110.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AAPL251219P00115000 | 2023-11-17 3:42PM EST | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL251219P00120000 | 2023-11-27 1:11PM EST | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL251219P00125000 | 2023-11-22 1:58PM EST | 125.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00130000 | 2023-11-27 3:42PM EST | 130.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219P00135000 | 2023-11-22 10:26AM EST | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL251219P00140000 | 2023-11-27 11:50AM EST | 140.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219P00145000 | 2023-11-22 1:33PM EST | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AAPL251219P00150000 | 2023-11-24 12:33PM EST | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00155000 | 2023-11-24 12:14PM EST | 155.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00160000 | 2023-11-27 2:32PM EST | 160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AAPL251219P00165000 | 2023-11-27 3:27PM EST | 165.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| AAPL251219P00170000 | 2023-11-22 3:37PM EST | 170.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL251219P00175000 | 2023-11-27 3:06PM EST | 175.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AAPL251219P00180000 | 2023-11-27 3:06PM EST | 180.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AAPL251219P00185000 | 2023-11-27 1:29PM EST | 185.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| AAPL251219P00190000 | 2023-11-27 9:50AM EST | 190.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00195000 | 2023-11-27 12:18PM EST | 195.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219P00200000 | 2023-11-27 12:18PM EST | 200.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219P00205000 | 2023-11-22 3:50PM EST | 205.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL251219P00210000 | 2023-11-27 2:04PM EST | 210.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL251219P00215000 | 2023-11-27 2:25PM EST | 215.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL251219P00220000 | 2023-11-20 9:37AM EST | 220.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00225000 | 2023-11-20 2:33PM EST | 225.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00230000 | 2023-11-21 10:41AM EST | 230.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2023-11-16 12:53PM EST | 235.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00240000 | 2023-09-28 10:13AM EST | 240.00 | 69.95 | 70.60 | 73.50 | 0.00 | - | 2 | 1 | 36.26% |
| AAPL251219P00245000 | 2023-08-30 9:05AM EST | 245.00 | 58.34 | 71.80 | 75.55 | 0.00 | - | 1 | 7 | 34.56% |
| AAPL251219P00250000 | 2023-11-22 1:17PM EST | 250.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2023-09-06 9:05AM EST | 260.00 | 75.00 | 84.20 | 86.30 | 0.00 | - | 1 | 0 | 33.40% |
| AAPL251219P00270000 | 2023-09-06 9:21AM EST | 270.00 | 85.15 | 92.50 | 96.20 | 0.00 | - | 1 | 0 | 35.10% |
| AAPL251219P00280000 | 2023-08-21 8:33AM EST | 280.00 | 105.25 | 100.60 | 103.85 | 0.00 | - | 5 | 0 | 34.33% |
| AAPL251219P00290000 | 2023-06-28 9:34AM EST | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2023-11-27 2:14PM EST | 300.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-09-25 9:58AM EST | 310.00 | 134.86 | 137.60 | 141.50 | 0.00 | - | 1 | 0 | 46.71% |
© 2023 Yahoo. Todos los derechos reservados.