Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.096,71 -518,91 (-0,87%)
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 comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00050000 | 2024-04-22 2:34PM EDT | 50.00 | 122.70 | 121.30 | 125.20 | +1.70 | +1.40% | 1 | 8 | 58.94% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 60.00 | 114.00 | 112.80 | 116.65 | 0.00 | - | 1 | 18 | 55.88% |
| AAPL261218C00070000 | 2024-04-26 12:30PM EDT | 70.00 | 108.20 | 104.40 | 108.25 | +2.73 | +2.59% | 23 | 103 | 52.94% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 97.58 | 96.10 | 100.00 | 0.00 | - | - | 100 | 50.12% |
| AAPL261218C00085000 | 2024-04-24 10:08AM EDT | 85.00 | 92.75 | 92.10 | 95.90 | 0.00 | - | 1 | 3 | 52.60% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 90.00 | 87.52 | 88.05 | 91.95 | 0.00 | - | 1 | 6 | 51.19% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 95.00 | 83.70 | 84.05 | 87.95 | 0.00 | - | 1 | 10 | 49.68% |
| AAPL261218C00100000 | 2024-04-26 2:58PM EDT | 100.00 | 82.70 | 81.90 | 83.95 | +1.70 | +2.10% | 25 | 390 | 48.16% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 105.00 | 78.40 | 76.45 | 79.35 | 0.00 | - | 32 | 33 | 45.73% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 110.00 | 71.05 | 72.60 | 75.75 | 0.00 | - | 12 | 114 | 44.83% |
| AAPL261218C00115000 | 2024-04-24 2:27PM EDT | 115.00 | 70.35 | 68.90 | 72.65 | 0.00 | - | 2 | 39 | 44.54% |
| AAPL261218C00120000 | 2024-04-23 1:19PM EDT | 120.00 | 64.77 | 65.45 | 69.10 | 0.00 | - | 10 | 146 | 43.55% |
| AAPL261218C00125000 | 2024-04-26 3:56PM EDT | 125.00 | 63.75 | 62.45 | 65.35 | -0.35 | -0.55% | 2 | 101 | 42.25% |
| AAPL261218C00130000 | 2024-04-26 2:31PM EDT | 130.00 | 60.50 | 58.35 | 61.50 | +2.00 | +3.42% | 6 | 101 | 40.81% |
| AAPL261218C00135000 | 2024-04-26 2:40PM EDT | 135.00 | 57.19 | 56.85 | 57.60 | +0.34 | +0.60% | 1 | 495 | 39.30% |
| AAPL261218C00140000 | 2024-04-26 2:39PM EDT | 140.00 | 54.20 | 52.05 | 54.40 | +1.56 | +2.96% | 4 | 271 | 38.54% |
| AAPL261218C00145000 | 2024-04-26 2:03PM EDT | 145.00 | 50.70 | 49.20 | 52.00 | +0.70 | +1.40% | 1 | 83 | 38.57% |
| AAPL261218C00150000 | 2024-04-25 1:38PM EDT | 150.00 | 47.27 | 45.85 | 49.10 | 0.00 | - | 6 | 123 | 37.96% |
| AAPL261218C00155000 | 2024-04-24 2:18PM EDT | 155.00 | 43.90 | 42.90 | 46.10 | 0.00 | - | 7 | 81 | 37.18% |
| AAPL261218C00160000 | 2024-04-26 2:45PM EDT | 160.00 | 41.92 | 40.75 | 42.80 | +1.12 | +2.75% | 1 | 261 | 36.03% |
| AAPL261218C00165000 | 2024-04-26 2:58PM EDT | 165.00 | 39.90 | 38.65 | 39.80 | +0.45 | +1.14% | 28 | 259 | 35.13% |
| AAPL261218C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 36.50 | 36.45 | 36.95 | +0.50 | +1.39% | 30 | 695 | 34.30% |
| AAPL261218C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 34.50 | 33.15 | 34.30 | +1.21 | +3.63% | 54 | 352 | 33.59% |
| AAPL261218C00180000 | 2024-04-26 1:07PM EDT | 180.00 | 32.00 | 30.40 | 32.45 | +0.50 | +1.59% | 15 | 413 | 33.54% |
| AAPL261218C00185000 | 2024-04-26 12:12PM EDT | 185.00 | 29.65 | 28.35 | 29.55 | +2.55 | +9.41% | 1 | 118 | 32.45% |
| AAPL261218C00190000 | 2024-04-26 12:03PM EDT | 190.00 | 27.50 | 26.70 | 27.75 | +0.72 | +2.69% | 51 | 539 | 32.28% |
| AAPL261218C00195000 | 2024-04-26 1:08PM EDT | 195.00 | 25.25 | 23.40 | 25.45 | +0.15 | +0.60% | 2 | 379 | 31.58% |
| AAPL261218C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 23.40 | 22.65 | 23.45 | -0.10 | -0.43% | 116 | 1,396 | 31.08% |
| AAPL261218C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 19.75 | 19.05 | 20.35 | -0.25 | -1.25% | 99 | 1,008 | 30.65% |
| AAPL261218C00220000 | 2024-04-26 3:47PM EDT | 220.00 | 16.89 | 15.40 | 16.75 | +0.19 | +1.14% | 3 | 427 | 29.45% |
| AAPL261218C00230000 | 2024-04-26 3:00PM EDT | 230.00 | 14.23 | 13.15 | 14.60 | +0.33 | +2.37% | 2 | 406 | 29.33% |
| AAPL261218C00240000 | 2024-04-26 2:30PM EDT | 240.00 | 11.80 | 10.75 | 12.20 | +0.10 | +0.85% | 4 | 105 | 28.68% |
| AAPL261218C00250000 | 2024-04-26 3:48PM EDT | 250.00 | 9.90 | 8.90 | 10.25 | +0.15 | +1.54% | 23 | 642 | 28.22% |
| AAPL261218C00260000 | 2024-04-23 3:58PM EDT | 260.00 | 7.43 | 7.50 | 9.50 | 0.00 | - | 1 | 342 | 28.87% |
| AAPL261218C00270000 | 2024-04-26 1:45PM EDT | 270.00 | 6.86 | 6.60 | 7.45 | -0.14 | -2.00% | 2 | 598 | 27.79% |
| AAPL261218C00280000 | 2024-04-25 10:31AM EDT | 280.00 | 5.84 | 4.55 | 6.15 | 0.00 | - | 2 | 330 | 27.34% |
| AAPL261218C00290000 | 2024-04-26 10:57AM EDT | 290.00 | 4.87 | 4.60 | 5.10 | -0.02 | -0.41% | 3 | 87 | 26.99% |
| AAPL261218C00300000 | 2024-04-26 3:36PM EDT | 300.00 | 4.11 | 3.55 | 5.25 | +0.11 | +2.75% | 61 | 190 | 28.31% |
| AAPL261218C00310000 | 2024-04-26 3:36PM EDT | 310.00 | 3.50 | 3.30 | 4.40 | +0.15 | +4.48% | 1 | 44 | 28.00% |
| AAPL261218C00320000 | 2024-04-26 3:43PM EDT | 320.00 | 2.87 | 2.80 | 2.90 | +0.12 | +4.36% | 5 | 33 | 26.19% |
| AAPL261218C00330000 | 2024-04-26 3:36PM EDT | 330.00 | 2.50 | 2.23 | 2.70 | -0.02 | -0.79% | 11 | 147 | 26.65% |
| AAPL261218C00340000 | 2024-04-23 3:10PM EDT | 340.00 | 2.00 | 1.79 | 2.28 | 0.00 | - | 2 | 48 | 26.52% |
| AAPL261218C00350000 | 2024-04-26 3:31PM EDT | 350.00 | 1.85 | 1.75 | 1.90 | +0.01 | +0.54% | 35 | 1,030 | 26.34% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00050000 | 2024-04-26 3:43PM EDT | 50.00 | 0.30 | 0.21 | 0.39 | -0.05 | -14.29% | 4 | 128 | 36.55% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 60.00 | 0.64 | 0.54 | 0.97 | 0.00 | - | 5 | 5 | 36.71% |
| AAPL261218P00070000 | 2024-04-25 11:57AM EDT | 70.00 | 0.87 | 0.40 | 1.41 | 0.00 | - | 10 | 23 | 34.21% |
| AAPL261218P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 1.37 | 0.85 | 1.45 | 0.00 | - | 10 | 13 | 29.79% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 85.00 | 1.26 | 1.00 | 2.40 | 0.00 | - | 1 | 1 | 31.23% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 90.00 | 2.45 | 1.26 | 2.71 | 0.00 | - | 1 | 13 | 29.99% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 2.22 | 2.11 | 2.54 | 0.00 | - | 2 | 515 | 27.38% |
| AAPL261218P00100000 | 2024-04-26 11:50AM EDT | 100.00 | 2.48 | 2.72 | 3.10 | -0.09 | -3.50% | 2 | 275 | 26.85% |
| AAPL261218P00105000 | 2024-04-25 2:15PM EDT | 105.00 | 3.40 | 3.05 | 3.65 | -0.10 | -2.86% | 1 | 108 | 26.13% |
| AAPL261218P00110000 | 2024-04-26 2:02PM EDT | 110.00 | 4.15 | 3.95 | 4.30 | -1.16 | -21.85% | 2 | 400 | 25.49% |
| AAPL261218P00115000 | 2024-04-26 10:27AM EDT | 115.00 | 4.46 | 4.65 | 5.55 | 0.00 | - | 1 | 569 | 25.76% |
| AAPL261218P00120000 | 2024-04-24 9:38AM EDT | 120.00 | 5.45 | 4.80 | 5.80 | 0.00 | - | 4 | 646 | 24.15% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 125.00 | 7.25 | 6.05 | 6.75 | 0.00 | - | 1 | 901 | 23.60% |
| AAPL261218P00130000 | 2024-04-25 2:12PM EDT | 130.00 | 7.67 | 7.35 | 8.35 | 0.00 | - | 4 | 907 | 23.79% |
| AAPL261218P00135000 | 2024-04-26 1:06PM EDT | 135.00 | 8.60 | 7.50 | 9.40 | -0.29 | -3.26% | 50 | 1,110 | 23.05% |
| AAPL261218P00140000 | 2024-04-26 1:49PM EDT | 140.00 | 10.00 | 9.70 | 10.75 | +0.16 | +1.63% | 2 | 700 | 22.55% |
| AAPL261218P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 11.10 | 10.80 | 12.40 | -1.20 | -9.76% | 2 | 481 | 22.23% |
| AAPL261218P00150000 | 2024-04-26 3:53PM EDT | 150.00 | 12.80 | 12.40 | 14.10 | -0.16 | -1.23% | 1 | 668 | 21.82% |
| AAPL261218P00155000 | 2024-04-25 9:52AM EDT | 155.00 | 14.46 | 14.15 | 15.00 | 0.00 | - | 2 | 236 | 20.46% |
| AAPL261218P00160000 | 2024-04-26 12:28PM EDT | 160.00 | 16.70 | 15.05 | 17.35 | +0.70 | +4.38% | 3 | 291 | 20.41% |
| AAPL261218P00165000 | 2024-04-26 10:02AM EDT | 165.00 | 17.97 | 16.80 | 19.50 | -0.53 | -2.86% | 3 | 97 | 20.01% |
| AAPL261218P00170000 | 2024-04-26 3:31PM EDT | 170.00 | 20.28 | 19.10 | 22.00 | -0.32 | -1.55% | 40 | 474 | 19.77% |
| AAPL261218P00175000 | 2024-04-26 1:33PM EDT | 175.00 | 22.22 | 22.10 | 24.05 | -0.48 | -2.11% | 13 | 35 | 18.97% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 180.00 | 26.50 | 23.60 | 26.20 | 0.00 | - | 1 | 41 | 18.10% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 185.00 | 29.81 | 25.95 | 28.85 | 0.00 | - | 10 | 78 | 17.52% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 190.00 | 33.15 | 29.70 | 31.95 | 0.00 | - | 9 | 20 | 17.19% |
| AAPL261218P00200000 | 2024-04-24 2:56PM EDT | 200.00 | 35.65 | 34.80 | 38.10 | 0.00 | - | 1 | 31 | 15.91% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 210.00 | 46.29 | 41.95 | 45.00 | 0.00 | - | 2 | 9 | 14.51% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 220.00 | 55.00 | 50.40 | 52.30 | 0.00 | - | 1 | 3 | 12.18% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 230.00 | 65.10 | 58.95 | 62.40 | 0.00 | - | 3 | 3 | 13.82% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 250.00 | 84.32 | 78.95 | 82.25 | 0.00 | - | 1 | 0 | 16.10% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 280.00 | 107.00 | 108.85 | 112.65 | 0.00 | - | 1 | 0 | 20.40% |
| AAPL261218P00350000 | 2024-04-10 9:38AM EDT | 350.00 | 181.24 | 178.75 | 182.70 | 0.00 | - | - | 0 | 26.85% |
© 2024 Yahoo. Todos los derechos reservados.