Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.319,82 -1.693,35 (-2,92%)
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 comprapara19 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 | 2024-05-08 1:06PM EDT | 50.00 | 134.50 | 134.35 | 137.60 | 0.00 | - | 2 | 231 | 72.38% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 55.00 | 116.33 | 129.80 | 133.00 | 0.00 | - | 10 | 159 | 69.75% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 113.55 | 115.50 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 120.35 | 123.25 | 0.00 | - | 16 | 337 | 62.68% |
| AAPL251219C00070000 | 2024-05-09 3:37PM EDT | 70.00 | 118.77 | 116.00 | 118.60 | 0.00 | - | 180 | 868 | 60.75% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 75.00 | 114.32 | 111.30 | 114.45 | 0.00 | - | 61 | 353 | 59.08% |
| AAPL251219C00080000 | 2024-05-09 2:43PM EDT | 80.00 | 108.97 | 106.90 | 109.50 | 0.00 | - | 80 | 362 | 56.52% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 85.00 | 92.10 | 103.00 | 104.70 | 0.00 | - | 50 | 309 | 55.06% |
| AAPL251219C00090000 | 2024-05-03 10:43AM EDT | 90.00 | 101.00 | 98.55 | 100.15 | 0.00 | - | 3 | 226 | 53.11% |
| AAPL251219C00095000 | 2024-05-09 2:41PM EDT | 95.00 | 96.05 | 94.10 | 95.75 | 0.00 | - | 10 | 59 | 51.37% |
| AAPL251219C00100000 | 2024-05-10 1:11PM EDT | 100.00 | 89.85 | 89.80 | 91.25 | -0.90 | -0.99% | 4 | 1,503 | 51.41% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 105.00 | 69.79 | 85.40 | 86.90 | 0.00 | - | 2 | 175 | 49.70% |
| AAPL251219C00110000 | 2024-05-08 9:42AM EDT | 110.00 | 80.86 | 81.15 | 82.45 | 0.00 | - | 2 | 625 | 47.76% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 115.00 | 77.15 | 77.15 | 78.15 | 0.00 | - | 2 | 325 | 46.13% |
| AAPL251219C00120000 | 2024-05-10 9:30AM EDT | 120.00 | 75.23 | 72.80 | 73.85 | +2.99 | +4.14% | 5 | 591 | 44.48% |
| AAPL251219C00125000 | 2024-05-10 9:58AM EDT | 125.00 | 69.48 | 68.65 | 69.70 | +1.53 | +2.25% | 6 | 530 | 43.08% |
| AAPL251219C00130000 | 2024-05-09 1:26PM EDT | 130.00 | 66.04 | 64.60 | 65.50 | 0.00 | - | 5 | 495 | 41.54% |
| AAPL251219C00135000 | 2024-05-10 11:23AM EDT | 135.00 | 60.85 | 60.60 | 61.55 | +0.60 | +1.00% | 149 | 1,049 | 40.35% |
| AAPL251219C00140000 | 2024-05-10 10:54AM EDT | 140.00 | 56.60 | 56.90 | 57.50 | +0.26 | +0.46% | 1 | 1,482 | 38.95% |
| AAPL251219C00145000 | 2024-05-06 9:30AM EDT | 145.00 | 54.94 | 53.05 | 53.75 | +2.91 | +5.59% | 5 | 622 | 37.92% |
| AAPL251219C00150000 | 2024-05-09 3:46PM EDT | 150.00 | 50.70 | 49.30 | 49.85 | 0.00 | - | 27 | 2,579 | 36.59% |
| AAPL251219C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 47.00 | 45.65 | 46.25 | 0.00 | - | 2 | 729 | 35.59% |
| AAPL251219C00160000 | 2024-05-10 10:48AM EDT | 160.00 | 42.00 | 42.25 | 42.95 | -0.30 | -0.71% | 13 | 1,522 | 34.86% |
| AAPL251219C00165000 | 2024-05-09 3:47PM EDT | 165.00 | 40.30 | 38.80 | 39.45 | 0.00 | - | 6 | 2,776 | 33.78% |
| AAPL251219C00170000 | 2024-05-09 1:27PM EDT | 170.00 | 36.00 | 35.75 | 36.30 | -0.95 | -2.57% | 1 | 6,146 | 33.01% |
| AAPL251219C00175000 | 2024-05-10 10:33AM EDT | 175.00 | 33.30 | 32.60 | 33.45 | -0.70 | -2.06% | 3 | 2,058 | 32.46% |
| AAPL251219C00180000 | 2024-05-10 3:45PM EDT | 180.00 | 30.05 | 29.85 | 30.30 | -0.97 | -3.13% | 8 | 8,663 | 31.45% |
| AAPL251219C00185000 | 2024-05-10 3:45PM EDT | 185.00 | 27.31 | 27.10 | 27.50 | -0.95 | -3.36% | 37 | 3,099 | 30.70% |
| AAPL251219C00190000 | 2024-05-10 3:39PM EDT | 190.00 | 24.75 | 24.60 | 25.00 | -0.85 | -3.32% | 9 | 2,851 | 30.16% |
| AAPL251219C00195000 | 2024-05-10 10:57AM EDT | 195.00 | 22.25 | 22.05 | 22.60 | +0.41 | +1.88% | 4 | 2,092 | 29.58% |
| AAPL251219C00200000 | 2024-05-10 1:31PM EDT | 200.00 | 19.70 | 19.90 | 20.35 | -1.26 | -6.01% | 6 | 6,870 | 29.03% |
| AAPL251219C00205000 | 2024-05-07 11:58AM EDT | 205.00 | 17.25 | 17.70 | 18.25 | 0.00 | - | 1 | 1,053 | 28.51% |
| AAPL251219C00210000 | 2024-05-08 3:58PM EDT | 210.00 | 15.97 | 15.85 | 16.15 | 0.00 | - | 14 | 4,463 | 27.84% |
| AAPL251219C00215000 | 2024-05-08 3:55PM EDT | 215.00 | 14.25 | 14.05 | 14.50 | 0.00 | - | 65 | 6,189 | 27.53% |
| AAPL251219C00220000 | 2024-05-10 2:58PM EDT | 220.00 | 12.55 | 12.35 | 12.75 | -0.05 | -0.40% | 9 | 2,666 | 26.97% |
| AAPL251219C00225000 | 2024-05-09 1:13PM EDT | 225.00 | 11.20 | 10.90 | 11.40 | -0.25 | -2.18% | 1 | 1,234 | 26.73% |
| AAPL251219C00230000 | 2024-05-09 12:51PM EDT | 230.00 | 10.00 | 9.65 | 10.05 | 0.00 | - | 6 | 2,077 | 26.36% |
| AAPL251219C00235000 | 2024-05-10 10:57AM EDT | 235.00 | 8.50 | 8.50 | 8.85 | -0.50 | -5.56% | 3 | 1,105 | 26.04% |
| AAPL251219C00240000 | 2024-05-07 1:03PM EDT | 240.00 | 7.40 | 7.45 | 7.75 | 0.00 | - | 2 | 1,502 | 25.70% |
| AAPL251219C00245000 | 2024-05-08 11:40AM EDT | 245.00 | 6.50 | 6.50 | 6.65 | 0.00 | - | 4 | 492 | 25.23% |
| AAPL251219C00250000 | 2024-05-10 10:53AM EDT | 250.00 | 5.75 | 5.65 | 5.95 | -0.35 | -5.74% | 4 | 4,666 | 25.19% |
| AAPL251219C00260000 | 2024-05-08 1:20PM EDT | 260.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 4 | 819 | 24.71% |
| AAPL251219C00270000 | 2024-05-10 1:05PM EDT | 270.00 | 3.27 | 3.15 | 3.45 | -0.23 | -6.57% | 1 | 1,076 | 24.43% |
| AAPL251219C00280000 | 2024-05-03 3:49PM EDT | 280.00 | 2.64 | 2.40 | 2.65 | -0.15 | -5.38% | 1 | 1,576 | 24.24% |
| AAPL251219C00290000 | 2024-05-09 1:22PM EDT | 290.00 | 2.02 | 1.85 | 2.05 | 0.00 | - | 6,137 | 6,479 | 24.13% |
| AAPL251219C00300000 | 2024-05-10 12:05PM EDT | 300.00 | 1.45 | 1.46 | 1.53 | -0.07 | -4.61% | 2 | 5,958 | 23.87% |
| AAPL251219C00310000 | 2024-05-10 10:58AM EDT | 310.00 | 1.16 | 1.17 | 1.22 | -0.10 | -7.94% | 7 | 4,911 | 23.96% |
Opciones de ventapara19 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 | 2024-05-10 10:09AM EDT | 50.00 | 0.09 | 0.07 | 0.14 | -0.02 | -18.18% | 160 | 2,280 | 42.68% |
| AAPL251219P00055000 | 2024-05-10 10:12AM EDT | 55.00 | 0.12 | 0.10 | 0.17 | -0.02 | -14.29% | 100 | 274 | 40.67% |
| AAPL251219P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 4 | 375 | 38.67% |
| AAPL251219P00065000 | 2024-05-07 10:44AM EDT | 65.00 | 0.22 | 0.16 | 0.25 | 0.00 | - | 310 | 457 | 37.16% |
| AAPL251219P00070000 | 2024-04-29 3:32PM EDT | 70.00 | 0.37 | 0.21 | 0.30 | 0.00 | - | 10 | 788 | 35.57% |
| AAPL251219P00075000 | 2024-05-07 9:31AM EDT | 75.00 | 0.34 | 0.27 | 0.37 | 0.00 | - | 534 | 1,673 | 34.25% |
| AAPL251219P00080000 | 2024-05-03 2:10PM EDT | 80.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 23 | 1,227 | 32.96% |
| AAPL251219P00085000 | 2024-05-09 11:37AM EDT | 85.00 | 0.51 | 0.45 | 0.58 | 0.00 | - | 5 | 1,293 | 32.11% |
| AAPL251219P00090000 | 2024-05-09 11:37AM EDT | 90.00 | 0.66 | 0.65 | 0.70 | 0.00 | - | 20 | 2,913 | 30.96% |
| AAPL251219P00095000 | 2024-05-09 2:14PM EDT | 95.00 | 0.76 | 0.72 | 0.89 | 0.00 | - | 9 | 1,110 | 30.20% |
| AAPL251219P00100000 | 2024-05-09 10:30AM EDT | 100.00 | 1.04 | 0.92 | 1.08 | 0.00 | - | 2 | 802 | 29.25% |
| AAPL251219P00105000 | 2024-05-09 3:27PM EDT | 105.00 | 1.18 | 1.13 | 1.33 | 0.00 | - | 1 | 203 | 28.46% |
| AAPL251219P00110000 | 2024-05-10 3:29PM EDT | 110.00 | 1.49 | 1.41 | 1.60 | 0.00 | - | 2 | 717 | 27.59% |
| AAPL251219P00115000 | 2024-05-07 11:59AM EDT | 115.00 | 1.97 | 1.77 | 1.86 | 0.00 | - | 1 | 857 | 26.54% |
| AAPL251219P00120000 | 2024-05-10 12:43PM EDT | 120.00 | 2.25 | 2.14 | 2.25 | +0.07 | +3.21% | 6 | 4,450 | 25.82% |
| AAPL251219P00125000 | 2024-05-03 3:03PM EDT | 125.00 | 2.69 | 2.52 | 2.70 | 0.00 | - | 15 | 1,659 | 25.10% |
| AAPL251219P00130000 | 2024-05-10 1:55PM EDT | 130.00 | 3.28 | 3.10 | 3.25 | +0.06 | +1.86% | 53 | 2,784 | 24.46% |
| AAPL251219P00135000 | 2024-05-09 3:59PM EDT | 135.00 | 3.81 | 3.70 | 3.90 | 0.00 | - | 3 | 972 | 23.85% |
| AAPL251219P00140000 | 2024-05-10 3:51PM EDT | 140.00 | 4.53 | 4.40 | 4.65 | +0.03 | +0.67% | 3 | 4,185 | 23.26% |
| AAPL251219P00145000 | 2024-05-10 12:42PM EDT | 145.00 | 5.45 | 5.25 | 5.45 | -0.21 | -3.71% | 5 | 1,377 | 22.57% |
| AAPL251219P00150000 | 2024-05-10 12:07PM EDT | 150.00 | 6.45 | 6.20 | 6.50 | +0.24 | +3.86% | 1 | 4,387 | 22.10% |
| AAPL251219P00155000 | 2024-05-10 10:09AM EDT | 155.00 | 7.50 | 7.20 | 7.60 | +0.21 | +2.88% | 26 | 1,644 | 21.50% |
| AAPL251219P00160000 | 2024-05-10 12:20PM EDT | 160.00 | 8.75 | 8.40 | 8.70 | +0.30 | +3.55% | 26 | 7,266 | 20.71% |
| AAPL251219P00165000 | 2024-05-09 3:52PM EDT | 165.00 | 9.78 | 9.80 | 10.10 | 0.00 | - | 36 | 2,167 | 20.13% |
| AAPL251219P00170000 | 2024-05-09 11:31AM EDT | 170.00 | 11.48 | 11.35 | 11.65 | 0.00 | - | 15 | 1,932 | 19.53% |
| AAPL251219P00175000 | 2024-05-09 12:03PM EDT | 175.00 | 13.23 | 13.10 | 13.35 | 0.00 | - | 300 | 7,920 | 18.88% |
| AAPL251219P00180000 | 2024-05-08 3:27PM EDT | 180.00 | 15.45 | 14.80 | 15.30 | 0.00 | - | 20 | 5,631 | 18.30% |
| AAPL251219P00185000 | 2024-05-08 3:47PM EDT | 185.00 | 17.59 | 17.05 | 17.35 | 0.00 | - | 60 | 1,472 | 17.59% |
| AAPL251219P00190000 | 2024-05-09 2:00PM EDT | 190.00 | 19.13 | 19.30 | 19.75 | 0.00 | - | 11 | 2,856 | 17.02% |
| AAPL251219P00195000 | 2024-05-09 2:05PM EDT | 195.00 | 21.60 | 21.80 | 22.40 | 0.00 | - | 224 | 2,801 | 16.45% |
| AAPL251219P00200000 | 2024-05-09 2:26PM EDT | 200.00 | 24.25 | 24.50 | 24.95 | 0.00 | - | 43 | 3,636 | 15.49% |
| AAPL251219P00205000 | 2024-05-09 3:42PM EDT | 205.00 | 27.10 | 27.45 | 27.90 | 0.00 | - | 79 | 1,518 | 14.64% |
| AAPL251219P00210000 | 2024-05-09 10:34AM EDT | 210.00 | 29.87 | 30.50 | 31.65 | -1.04 | -3.36% | 2 | 2,980 | 14.45% |
| AAPL251219P00215000 | 2024-05-09 10:38AM EDT | 215.00 | 34.50 | 33.75 | 35.45 | -0.02 | -0.06% | 2 | 4,707 | 14.04% |
| AAPL251219P00220000 | 2024-05-03 12:05PM EDT | 220.00 | 36.75 | 36.85 | 40.00 | 0.00 | - | 5 | 1,480 | 14.50% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 30.72% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 37.88% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 39.17% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 36.92% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 28.04% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 39.33% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2024-05-08 3:10PM EDT | 280.00 | 96.00 | 95.30 | 98.10 | 0.00 | - | 1 | 1 | 20.27% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 50.45% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.