Mercados españoles cerrados
S&P 500
4.617,44 +13,07 (+0,28%) Nasdaq
14.415,56 +11,58 (+0,08%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0762 -0,0002 (-0,02%) Petróleo Brent
76,10 +0,26 (+0,34%) Bitcoin EUR
37.982,60 -2.782,46 (-6,83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:39PM EST. Mercado abierto.
Llamadaspara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00050000 | 2023-12-08 2:56PM EST | 50.00 | 148.17 | 143.85 | 147.25 | 0.00 | - | 11 | 79 | 64.84% |
| AAPL260116C00055000 | 2023-11-22 11:04AM EST | 55.00 | 140.30 | 139.45 | 143.05 | 0.00 | - | 2 | 224 | 63.89% |
| AAPL260116C00060000 | 2023-12-08 10:27AM EST | 60.00 | 138.20 | 134.90 | 138.40 | 0.00 | - | 1 | 102 | 61.45% |
| AAPL260116C00065000 | 2023-12-05 12:10PM EST | 65.00 | 132.80 | 130.75 | 133.90 | 0.00 | - | 7 | 71 | 60.14% |
| AAPL260116C00070000 | 2023-12-11 11:32AM EST | 70.00 | 127.25 | 126.35 | 129.50 | -0.47 | -0.37% | 2 | 25 | 58.48% |
| AAPL260116C00075000 | 2023-11-20 9:59AM EST | 75.00 | 123.10 | 122.90 | 124.10 | 0.00 | - | 1 | 40 | 56.72% |
| AAPL260116C00080000 | 2023-12-08 1:02PM EST | 80.00 | 122.05 | 118.70 | 119.70 | 0.00 | - | 1 | 173 | 55.32% |
| AAPL260116C00085000 | 2023-12-08 2:47PM EST | 85.00 | 118.20 | 114.40 | 115.40 | 0.00 | - | 17 | 70 | 53.87% |
| AAPL260116C00090000 | 2023-11-16 10:17AM EST | 90.00 | 108.90 | 109.95 | 111.10 | 0.00 | - | 10 | 16 | 52.22% |
| AAPL260116C00095000 | 2023-12-07 2:12PM EST | 95.00 | 107.66 | 105.80 | 106.75 | 0.00 | - | 12 | 50 | 50.85% |
| AAPL260116C00100000 | 2023-12-11 9:30AM EST | 100.00 | 102.87 | 101.60 | 102.60 | -0.57 | -0.55% | 1 | 176 | 50.61% |
| AAPL260116C00105000 | 2023-12-08 10:42AM EST | 105.00 | 99.55 | 97.40 | 98.30 | 0.00 | - | 4 | 33 | 49.03% |
| AAPL260116C00110000 | 2023-11-20 3:06PM EST | 110.00 | 93.58 | 93.25 | 94.10 | 0.00 | - | 1 | 80 | 47.63% |
| AAPL260116C00115000 | 2023-12-05 12:14PM EST | 115.00 | 90.22 | 89.15 | 90.05 | 0.00 | - | 1 | 63 | 46.46% |
| AAPL260116C00120000 | 2023-12-08 11:40AM EST | 120.00 | 87.30 | 85.00 | 85.90 | 0.00 | - | 2 | 146 | 45.10% |
| AAPL260116C00125000 | 2023-12-11 12:01PM EST | 125.00 | 81.00 | 81.05 | 81.95 | -2.53 | -3.03% | 1 | 102 | 44.02% |
| AAPL260116C00130000 | 2023-12-11 10:14AM EST | 130.00 | 77.40 | 77.10 | 78.00 | -1.97 | -2.48% | 6 | 393 | 42.89% |
| AAPL260116C00135000 | 2023-12-11 10:19AM EST | 135.00 | 73.52 | 73.30 | 74.05 | -2.82 | -3.69% | 19 | 192 | 41.72% |
| AAPL260116C00140000 | 2023-12-11 10:11AM EST | 140.00 | 69.60 | 69.50 | 70.15 | -3.06 | -4.21% | 31 | 153 | 40.58% |
| AAPL260116C00145000 | 2023-12-07 1:13PM EST | 145.00 | 67.81 | 65.75 | 66.55 | 0.00 | - | 3 | 151 | 39.77% |
| AAPL260116C00150000 | 2023-12-11 10:15AM EST | 150.00 | 61.89 | 62.10 | 62.90 | -2.71 | -4.20% | 4 | 425 | 38.83% |
| AAPL260116C00155000 | 2023-12-08 1:14PM EST | 155.00 | 60.00 | 58.55 | 59.25 | -1.35 | -2.20% | 2 | 166 | 37.84% |
| AAPL260116C00160000 | 2023-12-11 12:38PM EST | 160.00 | 55.35 | 55.05 | 55.80 | -2.65 | -4.57% | 104 | 200 | 37.01% |
| AAPL260116C00165000 | 2023-12-08 10:15AM EST | 165.00 | 52.15 | 51.70 | 52.45 | -1.85 | -3.43% | 1 | 185 | 36.22% |
| AAPL260116C00170000 | 2023-12-11 10:09AM EST | 170.00 | 48.35 | 48.60 | 49.00 | -2.93 | -5.71% | 19 | 731 | 35.26% |
| AAPL260116C00175000 | 2023-12-11 11:21AM EST | 175.00 | 45.50 | 45.45 | 45.85 | -2.41 | -5.03% | 7 | 936 | 34.54% |
| AAPL260116C00180000 | 2023-12-11 1:00PM EST | 180.00 | 42.40 | 42.35 | 43.80 | -2.63 | -5.84% | 31 | 895 | 34.81% |
| AAPL260116C00185000 | 2023-12-11 11:58AM EST | 185.00 | 39.30 | 39.35 | 39.75 | -1.75 | -4.26% | 22 | 516 | 33.07% |
| AAPL260116C00190000 | 2023-12-11 10:42AM EST | 190.00 | 36.39 | 36.55 | 36.90 | -2.81 | -7.17% | 139 | 926 | 32.40% |
| AAPL260116C00195000 | 2023-12-11 10:41AM EST | 195.00 | 33.70 | 33.80 | 34.10 | -2.50 | -6.91% | 116 | 976 | 31.71% |
| AAPL260116C00200000 | 2023-12-11 12:15PM EST | 200.00 | 31.15 | 31.20 | 31.55 | -2.45 | -7.29% | 172 | 2,160 | 31.15% |
| AAPL260116C00205000 | 2023-12-11 1:17PM EST | 205.00 | 28.80 | 28.70 | 29.00 | -2.07 | -6.71% | 62 | 384 | 30.52% |
| AAPL260116C00210000 | 2023-12-11 10:23AM EST | 210.00 | 26.25 | 26.30 | 26.60 | -2.18 | -7.67% | 210 | 454 | 29.93% |
| AAPL260116C00215000 | 2023-12-11 12:01PM EST | 215.00 | 23.95 | 24.05 | 24.40 | -2.20 | -8.41% | 1 | 374 | 29.43% |
| AAPL260116C00220000 | 2023-12-11 10:41AM EST | 220.00 | 21.80 | 21.95 | 22.20 | -2.15 | -8.98% | 4 | 694 | 28.84% |
| AAPL260116C00225000 | 2023-12-08 3:34PM EST | 225.00 | 21.75 | 19.95 | 20.20 | 0.00 | - | 23 | 309 | 28.34% |
| AAPL260116C00230000 | 2023-12-11 9:30AM EST | 230.00 | 18.05 | 18.05 | 18.35 | -1.85 | -9.30% | 71 | 599 | 27.89% |
| AAPL260116C00235000 | 2023-12-11 10:26AM EST | 235.00 | 16.41 | 16.35 | 16.60 | -1.64 | -9.09% | 58 | 251 | 27.43% |
| AAPL260116C00240000 | 2023-12-08 3:55PM EST | 240.00 | 14.89 | 14.75 | 15.00 | -1.47 | -8.99% | 1 | 1,059 | 27.02% |
| AAPL260116C00245000 | 2023-12-11 11:53AM EST | 245.00 | 13.25 | 13.25 | 13.55 | -1.40 | -9.56% | 75 | 388 | 26.66% |
| AAPL260116C00250000 | 2023-12-11 1:18PM EST | 250.00 | 12.05 | 11.90 | 12.20 | -1.25 | -9.40% | 10 | 2,907 | 26.31% |
| AAPL260116C00255000 | 2023-12-06 10:27AM EST | 255.00 | 11.15 | 10.70 | 10.95 | 0.00 | - | 58 | 105 | 25.97% |
| AAPL260116C00260000 | 2023-12-11 12:04PM EST | 260.00 | 9.80 | 9.60 | 9.85 | -0.99 | -9.18% | 46 | 401 | 25.69% |
| AAPL260116C00265000 | 2023-12-08 1:25PM EST | 265.00 | 9.50 | 8.55 | 8.85 | 0.00 | - | 2 | 58 | 25.44% |
| AAPL260116C00270000 | 2023-12-08 3:11PM EST | 270.00 | 8.67 | 7.65 | 7.90 | 0.00 | - | 2 | 95 | 25.15% |
| AAPL260116C00275000 | 2023-12-11 11:35AM EST | 275.00 | 6.77 | 6.85 | 7.10 | -0.98 | -12.65% | 80 | 79 | 24.96% |
| AAPL260116C00280000 | 2023-12-08 3:53PM EST | 280.00 | 6.90 | 6.10 | 6.35 | 0.00 | - | 29 | 83 | 24.74% |
| AAPL260116C00285000 | 2023-12-08 3:34PM EST | 285.00 | 5.55 | 5.45 | 5.65 | -0.60 | -9.76% | 1 | 70 | 24.52% |
| AAPL260116C00290000 | 2023-12-11 1:01PM EST | 290.00 | 4.90 | 4.90 | 5.10 | -0.61 | -11.07% | 16 | 107 | 24.42% |
| AAPL260116C00300000 | 2023-12-11 11:27AM EST | 300.00 | 3.95 | 3.95 | 4.05 | -0.45 | -10.23% | 1 | 5,005 | 24.08% |
| AAPL260116C00310000 | 2023-12-11 1:14PM EST | 310.00 | 3.22 | 3.10 | 3.25 | -0.33 | -9.30% | 223 | 1,182 | 23.86% |
Ventaspara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00050000 | 2023-12-11 11:06AM EST | 50.00 | 0.28 | 0.28 | 0.29 | +0.02 | +7.69% | 20 | 331 | 42.43% |
| AAPL260116P00055000 | 2023-11-14 2:38PM EST | 55.00 | 0.32 | 0.15 | 0.52 | 0.00 | - | 1 | 4 | 43.12% |
| AAPL260116P00060000 | 2023-12-11 12:27PM EST | 60.00 | 0.45 | 0.35 | 0.46 | 0.00 | - | 1 | 3 | 39.50% |
| AAPL260116P00065000 | 2023-12-08 10:28AM EST | 65.00 | 0.52 | 0.40 | 0.54 | 0.00 | - | 1 | 13 | 37.90% |
| AAPL260116P00070000 | 2023-12-11 10:16AM EST | 70.00 | 0.61 | 0.57 | 0.64 | -0.44 | -41.90% | 1 | 7 | 36.50% |
| AAPL260116P00075000 | 2023-12-07 3:25PM EST | 75.00 | 0.75 | 0.64 | 0.85 | 0.00 | - | 15 | 378 | 35.94% |
| AAPL260116P00080000 | 2023-12-05 10:41AM EST | 80.00 | 0.95 | 0.85 | 0.96 | 0.00 | - | 6 | 68 | 34.46% |
| AAPL260116P00085000 | 2023-12-08 3:02PM EST | 85.00 | 1.07 | 1.04 | 1.16 | 0.00 | - | 1 | 106 | 33.52% |
| AAPL260116P00090000 | 2023-12-08 3:48PM EST | 90.00 | 1.35 | 1.28 | 1.38 | +0.05 | +3.85% | 3 | 202 | 32.58% |
| AAPL260116P00095000 | 2023-12-05 12:35PM EST | 95.00 | 1.69 | 1.52 | 1.64 | 0.00 | - | 1 | 85 | 31.70% |
| AAPL260116P00100000 | 2023-12-11 11:47AM EST | 100.00 | 1.89 | 1.81 | 1.90 | +0.09 | +5.00% | 6 | 638 | 30.73% |
| AAPL260116P00105000 | 2023-12-08 11:10AM EST | 105.00 | 2.20 | 2.15 | 2.25 | 0.00 | - | 1 | 99 | 29.98% |
| AAPL260116P00110000 | 2023-12-07 2:30PM EST | 110.00 | 2.60 | 2.52 | 2.62 | 0.00 | - | 4 | 127 | 29.18% |
| AAPL260116P00115000 | 2023-12-11 9:30AM EST | 115.00 | 2.95 | 2.94 | 3.05 | +0.05 | +1.72% | 5 | 294 | 28.43% |
| AAPL260116P00120000 | 2023-12-08 3:23PM EST | 120.00 | 3.24 | 3.40 | 3.55 | 0.00 | - | 1 | 407 | 27.74% |
| AAPL260116P00125000 | 2023-12-11 9:57AM EST | 125.00 | 3.95 | 3.90 | 4.10 | -0.15 | -3.66% | 1 | 416 | 27.05% |
| AAPL260116P00130000 | 2023-12-11 12:18PM EST | 130.00 | 4.60 | 4.50 | 4.60 | -0.09 | -1.92% | 6 | 311 | 26.15% |
| AAPL260116P00135000 | 2023-12-11 11:13AM EST | 135.00 | 5.35 | 5.15 | 5.30 | +0.20 | +3.88% | 7 | 538 | 25.53% |
| AAPL260116P00140000 | 2023-12-08 1:29PM EST | 140.00 | 6.10 | 5.90 | 6.10 | +0.25 | +4.27% | 6 | 1,165 | 24.95% |
| AAPL260116P00145000 | 2023-12-11 12:29PM EST | 145.00 | 6.90 | 6.75 | 6.95 | +0.20 | +2.99% | 15 | 450 | 24.32% |
| AAPL260116P00150000 | 2023-12-11 11:16AM EST | 150.00 | 7.90 | 7.65 | 7.90 | +0.50 | +6.76% | 1 | 1,293 | 23.72% |
| AAPL260116P00155000 | 2023-12-08 9:35AM EST | 155.00 | 8.72 | 8.70 | 8.90 | 0.00 | - | 5 | 548 | 23.06% |
| AAPL260116P00160000 | 2023-12-08 3:01PM EST | 160.00 | 9.50 | 9.80 | 10.10 | 0.00 | - | 7 | 545 | 22.52% |
| AAPL260116P00165000 | 2023-12-11 9:55AM EST | 165.00 | 11.25 | 11.05 | 11.30 | +0.68 | +6.43% | 4 | 269 | 21.86% |
| AAPL260116P00170000 | 2023-12-11 1:02PM EST | 170.00 | 12.58 | 12.35 | 12.70 | +0.63 | +5.27% | 8 | 949 | 21.29% |
| AAPL260116P00175000 | 2023-12-11 1:02PM EST | 175.00 | 14.10 | 13.80 | 14.15 | +0.72 | +5.38% | 35 | 955 | 20.65% |
| AAPL260116P00180000 | 2023-12-11 9:46AM EST | 180.00 | 15.64 | 15.40 | 15.75 | +0.74 | +4.97% | 22 | 319 | 20.02% |
| AAPL260116P00185000 | 2023-12-11 9:30AM EST | 185.00 | 16.60 | 16.90 | 17.50 | 0.00 | - | 1 | 756 | 19.39% |
| AAPL260116P00190000 | 2023-12-11 1:21PM EST | 190.00 | 19.15 | 18.95 | 19.40 | +0.85 | +4.64% | 6 | 236 | 18.77% |
| AAPL260116P00195000 | 2023-12-11 9:30AM EST | 195.00 | 21.05 | 21.00 | 21.45 | +0.80 | +3.95% | 1 | 146 | 18.13% |
| AAPL260116P00200000 | 2023-12-11 10:18AM EST | 200.00 | 23.50 | 23.20 | 23.60 | +1.20 | +5.38% | 40 | 147 | 17.41% |
| AAPL260116P00205000 | 2023-12-11 1:21PM EST | 205.00 | 25.70 | 25.55 | 26.00 | +1.00 | +4.05% | 2 | 184 | 16.75% |
| AAPL260116P00210000 | 2023-12-08 11:45AM EST | 210.00 | 27.55 | 28.05 | 28.50 | -0.05 | -0.18% | 1 | 43 | 15.99% |
| AAPL260116P00215000 | 2023-12-11 11:06AM EST | 215.00 | 31.35 | 30.75 | 31.30 | +1.70 | +5.73% | 3 | 7 | 15.29% |
| AAPL260116P00220000 | 2023-12-08 2:52PM EST | 220.00 | 32.22 | 33.65 | 34.20 | 0.00 | - | 8 | 51 | 14.46% |
| AAPL260116P00225000 | 2023-12-06 11:26AM EST | 225.00 | 36.99 | 36.60 | 37.45 | 0.00 | - | 2 | 51 | 13.70% |
| AAPL260116P00230000 | 2023-12-08 2:22PM EST | 230.00 | 38.50 | 40.00 | 40.70 | 0.00 | - | 35 | 92 | 12.60% |
| AAPL260116P00235000 | 2023-12-11 11:15AM EST | 235.00 | 45.75 | 43.75 | 45.40 | +4.71 | +11.48% | 1 | 73 | 13.11% |
| AAPL260116P00240000 | 2023-12-05 11:45AM EST | 240.00 | 47.90 | 46.85 | 49.40 | 0.00 | - | 18 | 9 | 12.43% |
| AAPL260116P00245000 | 2023-12-08 1:49PM EST | 245.00 | 50.00 | 52.05 | 53.35 | 0.00 | - | 1 | 1 | 11.10% |
| AAPL260116P00250000 | 2023-12-08 2:39PM EST | 250.00 | 56.24 | 56.70 | 58.20 | +2.03 | +3.74% | 1 | 2 | 11.40% |
| AAPL260116P00255000 | 2023-11-20 10:06AM EST | 255.00 | 64.02 | 60.70 | 63.85 | 0.00 | - | 20 | 0 | 13.64% |
| AAPL260116P00260000 | 2023-11-24 12:52PM EST | 260.00 | 70.26 | 65.95 | 68.95 | 0.00 | - | 10 | 0 | 14.54% |
| AAPL260116P00265000 | 2023-12-01 10:27AM EST | 265.00 | 74.90 | 70.95 | 73.70 | 0.00 | - | 1 | 0 | 14.63% |
| AAPL260116P00275000 | 2023-12-05 12:24PM EST | 275.00 | 81.50 | 81.25 | 84.30 | 0.00 | - | 11 | 0 | 17.24% |
| AAPL260116P00285000 | 2023-11-28 3:33PM EST | 285.00 | 95.13 | 90.55 | 93.65 | 0.00 | - | - | 0 | 16.93% |
| AAPL260116P00290000 | 2023-12-07 11:19AM EST | 290.00 | 95.80 | 95.95 | 99.15 | 0.00 | - | 1 | 0 | 18.74% |
| AAPL260116P00300000 | 2023-12-08 2:55PM EST | 300.00 | 104.12 | 105.85 | 109.25 | 0.00 | - | 1 | 5 | 20.10% |
| AAPL260116P00310000 | 2023-12-01 10:39AM EST | 310.00 | 119.75 | 115.50 | 119.05 | 0.00 | - | 8 | 0 | 20.69% |
© 2023 Yahoo. Todos los derechos reservados.