Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.337,49 +1.044,02 (+1,70%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00005000 | 2024-07-19 1:12PM EDT | 5.00 | 218.62 | 211.15 | 214.95 | 0.00 | - | 2 | 2 | 126.17% |
| AAPL260116C00050000 | 2024-07-18 9:42AM EDT | 50.00 | 182.50 | 168.40 | 172.20 | 0.00 | - | 1 | 613 | 77.78% |
| AAPL260116C00055000 | 2024-07-25 3:58PM EDT | 55.00 | 164.87 | 163.75 | 167.55 | 0.00 | - | 1 | 265 | 75.23% |
| AAPL260116C00060000 | 2024-07-10 11:18AM EDT | 60.00 | 174.00 | 159.10 | 162.70 | 0.00 | - | 56 | 40 | 72.18% |
| AAPL260116C00065000 | 2024-07-08 3:31PM EDT | 65.00 | 165.95 | 154.50 | 158.10 | 0.00 | - | 3 | 44 | 70.09% |
| AAPL260116C00070000 | 2024-07-16 12:53PM EDT | 70.00 | 167.45 | 150.00 | 153.35 | 0.00 | - | 4 | 235 | 67.90% |
| AAPL260116C00075000 | 2024-07-18 12:20PM EDT | 75.00 | 152.37 | 145.25 | 148.85 | 0.00 | - | 1 | 102 | 65.75% |
| AAPL260116C00080000 | 2024-07-25 10:43AM EDT | 80.00 | 141.75 | 140.65 | 144.45 | 0.00 | - | 5 | 432 | 64.14% |
| AAPL260116C00085000 | 2024-07-24 10:37AM EDT | 85.00 | 140.30 | 136.05 | 139.65 | 0.00 | - | 14 | 146 | 61.77% |
| AAPL260116C00090000 | 2024-07-10 9:53AM EDT | 90.00 | 146.75 | 131.45 | 134.85 | 0.00 | - | 1 | 62 | 59.50% |
| AAPL260116C00095000 | 2024-07-26 1:04PM EDT | 95.00 | 130.00 | 126.90 | 130.10 | -16.68 | -11.37% | 2 | 92 | 57.45% |
| AAPL260116C00100000 | 2024-07-24 2:41PM EDT | 100.00 | 124.30 | 122.30 | 126.10 | 0.00 | - | 1 | 1,437 | 56.46% |
| AAPL260116C00105000 | 2024-07-18 1:32PM EDT | 105.00 | 126.45 | 118.50 | 120.95 | 0.00 | - | 4 | 187 | 54.91% |
| AAPL260116C00110000 | 2024-07-24 3:37PM EDT | 110.00 | 115.55 | 114.00 | 116.35 | 0.00 | - | 1 | 158 | 53.17% |
| AAPL260116C00115000 | 2024-07-18 1:59PM EDT | 115.00 | 111.62 | 109.75 | 111.60 | -5.13 | -4.39% | 1 | 164 | 51.56% |
| AAPL260116C00120000 | 2024-07-16 2:23PM EDT | 120.00 | 105.28 | 105.35 | 107.05 | -16.77 | -13.74% | 1 | 609 | 50.00% |
| AAPL260116C00125000 | 2024-07-24 11:50AM EDT | 125.00 | 102.35 | 100.80 | 102.65 | 0.00 | - | 24 | 505 | 50.31% |
| AAPL260116C00130000 | 2024-07-25 10:08AM EDT | 130.00 | 93.65 | 96.45 | 98.20 | 0.00 | - | 6 | 776 | 48.69% |
| AAPL260116C00135000 | 2024-07-26 1:13PM EDT | 135.00 | 94.06 | 92.10 | 93.90 | +0.66 | +0.71% | 1 | 336 | 47.35% |
| AAPL260116C00140000 | 2024-07-18 11:37AM EDT | 140.00 | 94.47 | 87.90 | 89.55 | 0.00 | - | 1 | 888 | 45.90% |
| AAPL260116C00145000 | 2024-07-24 2:56PM EDT | 145.00 | 84.71 | 83.70 | 85.30 | 0.00 | - | 3 | 252 | 44.59% |
| AAPL260116C00150000 | 2024-07-25 2:51PM EDT | 150.00 | 79.50 | 79.60 | 81.05 | -2.00 | -2.45% | 1 | 2,200 | 43.26% |
| AAPL260116C00155000 | 2024-07-25 3:53PM EDT | 155.00 | 77.00 | 75.45 | 76.95 | 0.00 | - | 3 | 298 | 42.12% |
| AAPL260116C00160000 | 2024-07-26 10:42AM EDT | 160.00 | 71.90 | 71.60 | 72.85 | -5.84 | -7.51% | 18 | 514 | 40.93% |
| AAPL260116C00165000 | 2024-07-26 1:36PM EDT | 165.00 | 68.25 | 67.75 | 68.70 | -0.60 | -0.87% | 21 | 1,117 | 39.64% |
| AAPL260116C00170000 | 2024-07-26 11:43AM EDT | 170.00 | 64.54 | 63.95 | 64.75 | -1.26 | -1.91% | 7 | 1,870 | 38.57% |
| AAPL260116C00175000 | 2024-07-26 10:56AM EDT | 175.00 | 59.90 | 60.15 | 60.95 | -2.85 | -4.54% | 6 | 2,761 | 37.62% |
| AAPL260116C00180000 | 2024-07-26 3:51PM EDT | 180.00 | 56.55 | 56.70 | 57.35 | -2.34 | -3.97% | 10 | 4,562 | 36.84% |
| AAPL260116C00185000 | 2024-07-25 3:55PM EDT | 185.00 | 53.61 | 53.15 | 53.95 | 0.00 | - | 9 | 2,317 | 36.22% |
| AAPL260116C00190000 | 2024-07-26 3:33PM EDT | 190.00 | 49.50 | 49.60 | 50.50 | -2.55 | -4.90% | 9 | 5,836 | 35.45% |
| AAPL260116C00195000 | 2024-07-26 3:46PM EDT | 195.00 | 46.85 | 46.40 | 47.20 | -1.86 | -3.82% | 19 | 7,824 | 34.75% |
| AAPL260116C00200000 | 2024-07-26 1:34PM EDT | 200.00 | 43.50 | 43.10 | 44.05 | -1.80 | -3.97% | 21 | 8,875 | 34.13% |
| AAPL260116C00205000 | 2024-07-26 10:28AM EDT | 205.00 | 40.40 | 40.15 | 40.85 | -1.91 | -4.51% | 4 | 2,560 | 33.36% |
| AAPL260116C00210000 | 2024-07-25 1:57PM EDT | 210.00 | 36.99 | 37.25 | 38.05 | -2.24 | -5.71% | 4 | 4,247 | 32.91% |
| AAPL260116C00215000 | 2024-07-26 2:23PM EDT | 215.00 | 34.99 | 34.25 | 35.25 | -1.78 | -4.84% | 68 | 3,007 | 32.35% |
| AAPL260116C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 31.85 | 31.65 | 32.55 | -1.50 | -4.50% | 57 | 11,116 | 31.80% |
| AAPL260116C00225000 | 2024-07-26 1:31PM EDT | 225.00 | 30.31 | 29.20 | 30.05 | -1.01 | -3.22% | 19 | 4,091 | 31.33% |
| AAPL260116C00230000 | 2024-07-26 3:16PM EDT | 230.00 | 27.42 | 26.90 | 27.65 | -0.18 | -0.65% | 640 | 6,703 | 30.87% |
| AAPL260116C00235000 | 2024-07-26 10:42AM EDT | 235.00 | 24.65 | 24.70 | 25.45 | -1.65 | -6.27% | 9 | 3,949 | 30.48% |
| AAPL260116C00240000 | 2024-07-26 11:45AM EDT | 240.00 | 23.63 | 22.65 | 23.25 | -1.02 | -4.14% | 24 | 2,959 | 30.00% |
| AAPL260116C00245000 | 2024-07-26 10:46AM EDT | 245.00 | 21.00 | 20.65 | 21.30 | -0.63 | -2.91% | 17 | 2,536 | 29.66% |
| AAPL260116C00250000 | 2024-07-26 2:16PM EDT | 250.00 | 19.36 | 18.90 | 19.40 | -1.09 | -5.33% | 56 | 6,946 | 29.26% |
| AAPL260116C00255000 | 2024-07-26 3:01PM EDT | 255.00 | 17.35 | 17.15 | 17.70 | +0.31 | +1.82% | 38 | 1,127 | 28.95% |
| AAPL260116C00260000 | 2024-07-26 12:43PM EDT | 260.00 | 16.45 | 15.65 | 16.15 | -0.60 | -3.52% | 29 | 1,239 | 28.69% |
| AAPL260116C00265000 | 2024-07-25 11:22AM EDT | 265.00 | 15.21 | 14.25 | 14.75 | 0.00 | - | 57 | 799 | 28.48% |
| AAPL260116C00270000 | 2024-07-26 3:13PM EDT | 270.00 | 13.26 | 12.90 | 13.40 | -0.97 | -6.82% | 9 | 729 | 28.24% |
| AAPL260116C00275000 | 2024-07-26 1:51PM EDT | 275.00 | 11.85 | 11.65 | 12.20 | -2.75 | -18.84% | 2 | 641 | 28.05% |
| AAPL260116C00280000 | 2024-07-26 2:05PM EDT | 280.00 | 10.65 | 10.65 | 11.10 | -1.33 | -11.10% | 21 | 3,636 | 27.88% |
| AAPL260116C00285000 | 2024-07-26 2:23PM EDT | 285.00 | 9.93 | 9.65 | 10.10 | -0.37 | -3.59% | 12 | 385 | 27.74% |
| AAPL260116C00290000 | 2024-07-26 3:33PM EDT | 290.00 | 8.85 | 8.75 | 9.10 | -0.05 | -0.56% | 7 | 1,148 | 27.51% |
| AAPL260116C00300000 | 2024-07-26 3:55PM EDT | 300.00 | 7.20 | 7.15 | 7.50 | -0.80 | -10.00% | 78 | 17,508 | 27.27% |
| AAPL260116C00310000 | 2024-07-26 3:07PM EDT | 310.00 | 6.05 | 5.90 | 6.15 | -0.68 | -10.10% | 14 | 2,933 | 27.05% |
| AAPL260116C00320000 | 2024-07-26 3:34PM EDT | 320.00 | 4.93 | 4.85 | 5.10 | -0.64 | -11.49% | 68 | 7,727 | 26.97% |
| AAPL260116C00330000 | 2024-07-22 3:18PM EDT | 330.00 | 5.47 | 4.00 | 4.20 | 0.00 | - | 181 | 547 | 26.85% |
| AAPL260116C00340000 | 2024-07-26 9:39AM EDT | 340.00 | 3.50 | 3.30 | 3.55 | -0.21 | -5.66% | 2 | 417 | 26.94% |
| AAPL260116C00350000 | 2024-07-26 1:29PM EDT | 350.00 | 2.83 | 2.77 | 3.10 | -0.32 | -10.16% | 55 | 416 | 27.23% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00040000 | 2024-07-26 10:57AM EDT | 40.00 | 0.07 | 0.02 | 0.14 | +0.03 | +75.00% | 5 | 1 | 53.32% |
| AAPL260116P00045000 | 2024-07-17 1:27PM EDT | 45.00 | 0.10 | 0.03 | 0.19 | +0.05 | +100.00% | 5 | 15 | 51.37% |
| AAPL260116P00050000 | 2024-07-26 10:59AM EDT | 50.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 8 | 1,021 | 48.54% |
| AAPL260116P00055000 | 2024-07-25 1:51PM EDT | 55.00 | 0.15 | 0.05 | 0.24 | 0.00 | - | 2 | 90 | 49.51% |
| AAPL260116P00060000 | 2024-07-15 11:16AM EDT | 60.00 | 0.11 | 0.08 | 0.26 | 0.00 | - | 1 | 44 | 46.97% |
| AAPL260116P00065000 | 2024-07-08 9:32AM EDT | 65.00 | 0.11 | 0.16 | 0.26 | 0.00 | - | 600 | 961 | 44.19% |
| AAPL260116P00070000 | 2024-06-18 3:45PM EDT | 70.00 | 0.12 | 0.13 | 0.25 | 0.00 | - | 12 | 67 | 41.41% |
| AAPL260116P00075000 | 2024-07-25 1:31PM EDT | 75.00 | 0.22 | 0.21 | 0.33 | 0.00 | - | 890 | 2,063 | 40.53% |
| AAPL260116P00080000 | 2024-07-17 1:26PM EDT | 80.00 | 0.25 | 0.21 | 0.38 | 0.00 | - | 10 | 250 | 39.01% |
| AAPL260116P00085000 | 2024-07-17 1:24PM EDT | 85.00 | 0.29 | 0.25 | 0.38 | 0.00 | - | 5 | 623 | 36.82% |
| AAPL260116P00090000 | 2024-07-17 1:23PM EDT | 90.00 | 0.33 | 0.31 | 0.49 | 0.00 | - | 5 | 886 | 36.11% |
| AAPL260116P00095000 | 2024-07-17 1:23PM EDT | 95.00 | 0.41 | 0.39 | 0.57 | 0.00 | - | 7 | 2,088 | 34.91% |
| AAPL260116P00100000 | 2024-07-25 12:12PM EDT | 100.00 | 0.53 | 0.46 | 0.66 | 0.00 | - | 3 | 1,435 | 33.77% |
| AAPL260116P00105000 | 2024-07-22 12:25PM EDT | 105.00 | 0.59 | 0.57 | 0.81 | 0.00 | - | 1 | 327 | 33.02% |
| AAPL260116P00110000 | 2024-07-19 10:36AM EDT | 110.00 | 0.74 | 0.70 | 0.94 | 0.00 | - | 1 | 686 | 32.01% |
| AAPL260116P00115000 | 2024-07-23 12:36PM EDT | 115.00 | 0.84 | 0.89 | 1.08 | 0.00 | - | 1 | 355 | 30.98% |
| AAPL260116P00120000 | 2024-07-26 2:51PM EDT | 120.00 | 1.14 | 1.08 | 1.26 | 0.00 | - | 93 | 1,776 | 30.10% |
| AAPL260116P00125000 | 2024-07-25 2:02PM EDT | 125.00 | 1.36 | 1.29 | 1.50 | 0.00 | - | 204 | 2,273 | 29.40% |
| AAPL260116P00130000 | 2024-07-26 2:51PM EDT | 130.00 | 1.64 | 1.56 | 1.76 | +0.06 | +3.80% | 5 | 1,673 | 28.66% |
| AAPL260116P00135000 | 2024-07-26 2:53PM EDT | 135.00 | 1.95 | 1.82 | 2.07 | +0.13 | +7.14% | 10 | 2,041 | 27.97% |
| AAPL260116P00140000 | 2024-07-23 12:22PM EDT | 140.00 | 1.97 | 2.20 | 2.45 | 0.00 | - | 32 | 2,188 | 27.37% |
| AAPL260116P00145000 | 2024-07-24 2:58PM EDT | 145.00 | 2.91 | 2.67 | 2.89 | 0.00 | - | 285 | 1,828 | 26.80% |
| AAPL260116P00150000 | 2024-07-25 10:24AM EDT | 150.00 | 3.30 | 3.10 | 3.40 | -0.26 | -7.30% | 1 | 9,089 | 26.26% |
| AAPL260116P00155000 | 2024-07-26 12:34PM EDT | 155.00 | 3.80 | 3.70 | 4.00 | -0.05 | -1.30% | 13 | 1,965 | 25.76% |
| AAPL260116P00160000 | 2024-07-25 3:04PM EDT | 160.00 | 4.42 | 4.30 | 4.65 | -0.11 | -2.43% | 2 | 3,236 | 25.22% |
| AAPL260116P00165000 | 2024-07-25 11:18AM EDT | 165.00 | 5.16 | 5.05 | 5.50 | 0.00 | - | 10 | 6,078 | 24.88% |
| AAPL260116P00170000 | 2024-07-26 10:35AM EDT | 170.00 | 6.40 | 6.00 | 6.30 | +0.50 | +8.47% | 50 | 7,517 | 24.30% |
| AAPL260116P00175000 | 2024-07-25 1:35PM EDT | 175.00 | 6.92 | 6.80 | 7.25 | 0.00 | - | 6 | 2,935 | 23.81% |
| AAPL260116P00180000 | 2024-07-25 10:56AM EDT | 180.00 | 8.30 | 7.90 | 8.35 | 0.00 | - | 3 | 3,948 | 23.38% |
| AAPL260116P00185000 | 2024-07-26 12:37PM EDT | 185.00 | 9.20 | 9.20 | 9.50 | -0.21 | -2.23% | 2 | 3,730 | 22.86% |
| AAPL260116P00190000 | 2024-07-26 11:14AM EDT | 190.00 | 10.85 | 10.45 | 10.90 | -0.08 | -0.73% | 7 | 5,096 | 22.49% |
| AAPL260116P00195000 | 2024-07-26 1:51PM EDT | 195.00 | 12.20 | 11.80 | 12.30 | -0.98 | -7.44% | 2 | 1,156 | 21.97% |
| AAPL260116P00200000 | 2024-07-26 1:34PM EDT | 200.00 | 13.60 | 13.45 | 14.00 | +0.35 | +2.64% | 101 | 2,427 | 21.62% |
| AAPL260116P00205000 | 2024-07-26 10:41AM EDT | 205.00 | 16.05 | 15.25 | 15.75 | +0.19 | +1.20% | 27 | 1,383 | 21.16% |
| AAPL260116P00210000 | 2024-07-26 11:41AM EDT | 210.00 | 17.55 | 17.15 | 17.65 | +0.15 | +0.86% | 57 | 3,404 | 20.70% |
| AAPL260116P00215000 | 2024-07-26 11:58AM EDT | 215.00 | 19.10 | 19.05 | 19.70 | -0.75 | -3.78% | 13 | 362 | 20.22% |
| AAPL260116P00220000 | 2024-07-26 10:55AM EDT | 220.00 | 21.44 | 21.30 | 21.95 | +0.43 | +2.05% | 36 | 608 | 19.77% |
| AAPL260116P00225000 | 2024-07-26 12:44PM EDT | 225.00 | 23.70 | 23.70 | 24.35 | -0.20 | -0.84% | 7 | 738 | 19.29% |
| AAPL260116P00230000 | 2024-07-25 1:01PM EDT | 230.00 | 25.81 | 26.20 | 26.95 | 0.00 | - | 1 | 779 | 18.82% |
| AAPL260116P00235000 | 2024-07-26 1:34PM EDT | 235.00 | 28.93 | 28.85 | 29.80 | -0.27 | -0.92% | 1 | 228 | 18.42% |
| AAPL260116P00240000 | 2024-07-23 11:07AM EDT | 240.00 | 28.51 | 31.80 | 32.60 | 0.00 | - | 14 | 929 | 17.77% |
| AAPL260116P00245000 | 2024-07-22 3:41PM EDT | 245.00 | 31.55 | 34.75 | 36.20 | 0.00 | - | 5 | 112 | 17.74% |
| AAPL260116P00250000 | 2024-07-25 11:13AM EDT | 250.00 | 38.85 | 37.35 | 40.15 | 0.00 | - | 22 | 873 | 17.92% |
| AAPL260116P00255000 | 2024-07-26 10:21AM EDT | 255.00 | 43.18 | 41.70 | 43.10 | +10.67 | +32.82% | 12 | 269 | 16.80% |
| AAPL260116P00260000 | 2024-07-25 11:09AM EDT | 260.00 | 46.25 | 45.50 | 46.80 | 0.00 | - | 4 | 338 | 16.28% |
| AAPL260116P00265000 | 2024-07-26 2:47PM EDT | 265.00 | 49.87 | 48.30 | 51.65 | -0.25 | -0.50% | 3 | 46 | 17.11% |
| AAPL260116P00270000 | 2024-06-25 2:44PM EDT | 270.00 | 59.60 | 54.20 | 56.50 | 0.00 | - | 2 | 17 | 17.87% |
| AAPL260116P00275000 | 2024-07-19 3:53PM EDT | 275.00 | 53.50 | 57.65 | 58.95 | 0.00 | - | 3 | 1 | 14.63% |
| AAPL260116P00280000 | 2024-07-16 2:56PM EDT | 280.00 | 49.60 | 62.00 | 63.95 | 0.00 | - | 2 | 38 | 15.43% |
| AAPL260116P00285000 | 2024-07-10 3:58PM EDT | 285.00 | 54.30 | 66.25 | 69.10 | 0.00 | - | 26 | 26 | 16.51% |
| AAPL260116P00290000 | 2024-07-15 3:32PM EDT | 290.00 | 57.51 | 70.15 | 74.00 | 0.00 | - | 3 | 5 | 17.06% |
| AAPL260116P00300000 | 2024-06-24 3:41PM EDT | 300.00 | 91.75 | 79.00 | 84.00 | 0.00 | - | 2 | 0 | 18.49% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 310.00 | 119.99 | 95.65 | 99.40 | 0.00 | - | 1 | 1 | 28.78% |
| AAPL260116P00340000 | 2024-07-23 11:23AM EDT | 340.00 | 113.70 | 120.30 | 123.90 | 0.00 | - | 3 | 0 | 23.30% |
© 2024 Yahoo. Todos los derechos reservados.