Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.272,78 -321,40 (-0,60%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 2024-08-26 9:59AM EDT | 5.00 | 223.30 | 222.00 | 225.95 | 0.00 | - | 1 | 4 | 185.74% |
| AAPL261218C00020000 | 2024-08-14 9:40AM EDT | 20.00 | 202.00 | 207.25 | 211.20 | 0.00 | - | 1 | 1 | 69.34% |
| AAPL261218C00030000 | 2024-08-02 9:45AM EDT | 30.00 | 195.25 | 198.00 | 201.80 | 0.00 | - | 3 | 3 | 70.78% |
| AAPL261218C00045000 | 2024-08-15 3:26PM EDT | 45.00 | 183.09 | 184.20 | 188.15 | 0.00 | - | 24 | 49 | 66.97% |
| AAPL261218C00050000 | 2024-08-30 3:09PM EDT | 50.00 | 181.50 | 179.70 | 183.65 | +1.78 | +0.99% | 292 | 1,673 | 65.61% |
| AAPL261218C00060000 | 2024-08-30 3:45PM EDT | 60.00 | 172.55 | 170.70 | 174.50 | +20.55 | +13.52% | 4 | 222 | 62.23% |
| AAPL261218C00070000 | 2024-08-30 2:33PM EDT | 70.00 | 162.90 | 161.65 | 165.50 | -4.10 | -2.46% | 6 | 2,310 | 59.00% |
| AAPL261218C00080000 | 2024-08-27 11:50AM EDT | 80.00 | 154.14 | 152.65 | 156.50 | 0.00 | - | 2 | 450 | 55.89% |
| AAPL261218C00085000 | 2024-08-12 12:30PM EDT | 85.00 | 140.00 | 148.20 | 152.05 | 0.00 | - | 10 | 600 | 54.49% |
| AAPL261218C00090000 | 2024-08-28 2:49PM EDT | 90.00 | 142.87 | 143.80 | 147.70 | 0.00 | - | 1 | 539 | 53.27% |
| AAPL261218C00095000 | 2024-08-06 12:38PM EDT | 95.00 | 121.71 | 139.50 | 143.20 | 0.00 | - | 8 | 95 | 51.97% |
| AAPL261218C00100000 | 2024-08-30 3:07PM EDT | 100.00 | 136.65 | 135.00 | 138.85 | -4.10 | -2.91% | 7 | 1,848 | 50.62% |
| AAPL261218C00105000 | 2024-08-15 2:30PM EDT | 105.00 | 129.34 | 130.65 | 134.50 | 0.00 | - | 1 | 203 | 53.08% |
| AAPL261218C00110000 | 2024-08-13 3:08PM EDT | 110.00 | 120.00 | 126.60 | 130.15 | 0.00 | - | 1 | 594 | 51.65% |
| AAPL261218C00115000 | 2024-08-23 3:13PM EDT | 115.00 | 122.50 | 122.05 | 125.85 | 0.00 | - | 2 | 209 | 50.32% |
| AAPL261218C00120000 | 2024-08-26 1:47PM EDT | 120.00 | 116.75 | 117.70 | 121.55 | 0.00 | - | 3 | 1,238 | 49.00% |
| AAPL261218C00125000 | 2024-08-28 2:55PM EDT | 125.00 | 113.50 | 113.60 | 117.40 | 0.00 | - | 1 | 214 | 47.90% |
| AAPL261218C00130000 | 2024-08-30 9:37AM EDT | 130.00 | 112.88 | 109.90 | 113.00 | +2.02 | +1.82% | 1 | 1,382 | 46.45% |
| AAPL261218C00135000 | 2024-08-19 12:49PM EDT | 135.00 | 103.50 | 105.25 | 108.70 | 0.00 | - | 4 | 732 | 45.14% |
| AAPL261218C00140000 | 2024-08-29 11:05AM EDT | 140.00 | 106.50 | 101.95 | 104.85 | 0.00 | - | 4 | 671 | 44.42% |
| AAPL261218C00145000 | 2024-08-29 2:57PM EDT | 145.00 | 100.75 | 97.20 | 100.95 | 0.00 | - | 12 | 247 | 43.59% |
| AAPL261218C00150000 | 2024-08-29 2:57PM EDT | 150.00 | 94.00 | 93.45 | 96.65 | -2.65 | -2.74% | 1 | 904 | 42.26% |
| AAPL261218C00155000 | 2024-08-28 10:13AM EDT | 155.00 | 91.08 | 89.25 | 92.60 | 0.00 | - | 2 | 241 | 41.22% |
| AAPL261218C00160000 | 2024-08-29 3:51PM EDT | 160.00 | 85.75 | 85.85 | 88.65 | -3.12 | -3.51% | 1 | 449 | 40.27% |
| AAPL261218C00165000 | 2024-08-29 9:30AM EDT | 165.00 | 84.90 | 83.05 | 85.00 | 0.00 | - | 3 | 424 | 39.60% |
| AAPL261218C00170000 | 2024-08-30 12:39PM EDT | 170.00 | 79.00 | 79.35 | 81.20 | -2.30 | -2.83% | 18 | 1,074 | 38.75% |
| AAPL261218C00175000 | 2024-08-30 9:51AM EDT | 175.00 | 77.00 | 74.35 | 77.70 | -1.50 | -1.91% | 1 | 945 | 38.15% |
| AAPL261218C00180000 | 2024-08-30 10:07AM EDT | 180.00 | 72.62 | 71.15 | 74.15 | -2.43 | -3.24% | 15 | 1,481 | 37.45% |
| AAPL261218C00185000 | 2024-08-30 12:37PM EDT | 185.00 | 68.17 | 67.75 | 70.70 | +0.48 | +0.71% | 8 | 1,558 | 36.81% |
| AAPL261218C00190000 | 2024-08-30 2:35PM EDT | 190.00 | 65.25 | 64.45 | 67.10 | -2.65 | -3.90% | 4 | 1,274 | 35.98% |
| AAPL261218C00195000 | 2024-08-29 10:10AM EDT | 195.00 | 63.77 | 61.40 | 63.75 | 0.00 | - | 43 | 941 | 35.34% |
| AAPL261218C00200000 | 2024-08-30 3:57PM EDT | 200.00 | 59.43 | 58.25 | 60.20 | -1.15 | -1.90% | 12 | 6,373 | 34.49% |
| AAPL261218C00210000 | 2024-08-30 2:58PM EDT | 210.00 | 53.30 | 52.30 | 54.25 | -1.50 | -2.74% | 10 | 3,646 | 33.58% |
| AAPL261218C00220000 | 2024-08-30 3:09PM EDT | 220.00 | 47.33 | 46.60 | 48.90 | -1.22 | -2.51% | 75 | 4,355 | 32.92% |
| AAPL261218C00230000 | 2024-08-30 3:03PM EDT | 230.00 | 42.10 | 42.10 | 42.60 | -1.00 | -2.32% | 55 | 2,699 | 31.32% |
| AAPL261218C00240000 | 2024-08-30 10:11AM EDT | 240.00 | 37.31 | 36.10 | 38.25 | -1.09 | -2.84% | 118 | 4,193 | 30.96% |
| AAPL261218C00250000 | 2024-08-30 3:54PM EDT | 250.00 | 33.50 | 32.50 | 33.55 | -0.15 | -0.45% | 140 | 11,955 | 30.12% |
| AAPL261218C00260000 | 2024-08-30 12:08PM EDT | 260.00 | 28.82 | 28.10 | 29.40 | -1.03 | -3.45% | 26 | 1,870 | 29.44% |
| AAPL261218C00270000 | 2024-08-30 3:43PM EDT | 270.00 | 25.13 | 24.10 | 25.80 | -1.03 | -3.94% | 231 | 2,105 | 28.94% |
| AAPL261218C00280000 | 2024-08-30 2:34PM EDT | 280.00 | 21.62 | 20.85 | 22.65 | -1.98 | -8.39% | 4 | 1,737 | 28.55% |
| AAPL261218C00290000 | 2024-08-30 1:45PM EDT | 290.00 | 18.70 | 18.15 | 19.60 | -1.10 | -5.56% | 3 | 3,001 | 28.01% |
| AAPL261218C00300000 | 2024-08-30 1:45PM EDT | 300.00 | 16.15 | 15.45 | 17.20 | -0.86 | -5.06% | 12 | 1,909 | 27.77% |
| AAPL261218C00310000 | 2024-08-29 3:12PM EDT | 310.00 | 14.68 | 13.65 | 15.35 | 0.00 | - | 8 | 188 | 27.79% |
| AAPL261218C00320000 | 2024-08-30 2:29PM EDT | 320.00 | 12.15 | 11.40 | 12.90 | -0.78 | -6.03% | 22 | 405 | 27.11% |
| AAPL261218C00330000 | 2024-08-30 11:39AM EDT | 330.00 | 10.20 | 10.10 | 11.10 | -0.70 | -6.42% | 2 | 1,040 | 26.80% |
| AAPL261218C00340000 | 2024-08-29 3:04PM EDT | 340.00 | 9.48 | 8.55 | 9.45 | 0.00 | - | 10 | 292 | 26.43% |
| AAPL261218C00350000 | 2024-08-30 2:28PM EDT | 350.00 | 7.70 | 7.55 | 8.10 | -0.62 | -7.45% | 110 | 3,489 | 26.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00005000 | 2024-08-28 1:17PM EDT | 5.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 111.52% |
| AAPL261218P00010000 | 2024-08-23 10:56AM EDT | 10.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 2 | 42 | 87.30% |
| AAPL261218P00025000 | 2024-08-30 12:54PM EDT | 25.00 | 0.20 | 0.00 | 0.34 | +0.11 | +122.22% | 1 | 1 | 60.74% |
| AAPL261218P00030000 | 2024-08-12 3:08PM EDT | 30.00 | 0.09 | 0.03 | 0.38 | 0.00 | - | - | 0 | 56.89% |
| AAPL261218P00035000 | 2024-08-09 3:25PM EDT | 35.00 | 0.15 | 0.03 | 0.44 | 0.00 | - | - | 1 | 53.42% |
| AAPL261218P00040000 | 2024-08-23 3:19PM EDT | 40.00 | 0.19 | 0.05 | 0.49 | 0.00 | - | 2 | 0 | 50.54% |
| AAPL261218P00045000 | 2024-08-26 12:54PM EDT | 45.00 | 0.18 | 0.10 | 0.56 | 0.00 | - | 2 | 25 | 52.34% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 50.00 | 0.27 | 0.21 | 0.38 | +0.01 | +3.85% | 2 | 192 | 46.27% |
| AAPL261218P00060000 | 2024-08-28 3:07PM EDT | 60.00 | 0.37 | 0.18 | 0.71 | 0.00 | - | 2 | 43 | 44.95% |
| AAPL261218P00070000 | 2024-08-30 11:06AM EDT | 70.00 | 0.36 | 0.30 | 0.87 | -0.15 | -29.41% | 1 | 30 | 41.39% |
| AAPL261218P00080000 | 2024-08-29 1:00PM EDT | 80.00 | 0.65 | 0.50 | 0.85 | 0.00 | - | 500 | 1,571 | 36.87% |
| AAPL261218P00085000 | 2024-08-09 12:01PM EDT | 85.00 | 1.06 | 0.60 | 0.95 | 0.00 | - | 103 | 88 | 35.58% |
| AAPL261218P00090000 | 2024-08-29 1:06PM EDT | 90.00 | 0.88 | 0.75 | 1.15 | 0.00 | - | 199 | 576 | 34.89% |
| AAPL261218P00095000 | 2024-08-29 3:37PM EDT | 95.00 | 1.10 | 0.84 | 1.33 | 0.00 | - | 1 | 1,588 | 33.99% |
| AAPL261218P00100000 | 2024-08-27 1:57PM EDT | 100.00 | 1.26 | 0.92 | 1.35 | 0.00 | - | 3 | 1,015 | 32.30% |
| AAPL261218P00105000 | 2024-08-29 2:39PM EDT | 105.00 | 1.47 | 1.00 | 1.55 | 0.00 | - | 126 | 365 | 31.47% |
| AAPL261218P00110000 | 2024-08-30 10:25AM EDT | 110.00 | 1.70 | 1.31 | 1.89 | -0.02 | -1.16% | 1 | 995 | 31.10% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 115.00 | 1.98 | 1.54 | 2.28 | -0.43 | -17.84% | 60 | 1,008 | 30.73% |
| AAPL261218P00120000 | 2024-08-21 10:41AM EDT | 120.00 | 2.24 | 2.00 | 2.45 | 0.00 | - | 2 | 752 | 29.60% |
| AAPL261218P00125000 | 2024-08-28 10:20AM EDT | 125.00 | 2.60 | 2.22 | 2.95 | 0.00 | - | 2 | 2,266 | 29.34% |
| AAPL261218P00130000 | 2024-08-19 11:19AM EDT | 130.00 | 3.06 | 2.73 | 3.20 | +0.08 | +2.68% | 5 | 946 | 28.35% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 135.00 | 3.30 | 2.87 | 3.65 | 0.00 | - | 4 | 1,623 | 27.78% |
| AAPL261218P00140000 | 2024-08-29 12:22PM EDT | 140.00 | 3.85 | 3.85 | 4.15 | 0.00 | - | 2 | 1,343 | 27.23% |
| AAPL261218P00145000 | 2024-08-22 12:13PM EDT | 145.00 | 4.75 | 3.80 | 5.05 | 0.00 | - | 2 | 701 | 27.29% |
| AAPL261218P00150000 | 2024-08-30 11:22AM EDT | 150.00 | 5.30 | 4.95 | 5.30 | +0.27 | +5.37% | 3 | 1,771 | 26.15% |
| AAPL261218P00155000 | 2024-08-27 3:13PM EDT | 155.00 | 5.94 | 4.70 | 6.40 | 0.00 | - | 1 | 452 | 26.26% |
| AAPL261218P00160000 | 2024-08-29 2:56PM EDT | 160.00 | 6.64 | 5.65 | 7.05 | 0.00 | - | 6 | 982 | 25.60% |
| AAPL261218P00165000 | 2024-08-29 10:46AM EDT | 165.00 | 7.00 | 6.75 | 7.75 | 0.00 | - | 2 | 547 | 24.94% |
| AAPL261218P00170000 | 2024-08-29 12:20PM EDT | 170.00 | 8.05 | 7.95 | 8.75 | 0.00 | - | 3 | 512 | 24.58% |
| AAPL261218P00175000 | 2024-08-30 2:00PM EDT | 175.00 | 9.50 | 8.65 | 9.95 | +0.45 | +4.97% | 1 | 949 | 24.35% |
| AAPL261218P00180000 | 2024-08-29 2:37PM EDT | 180.00 | 10.25 | 9.90 | 10.95 | 0.00 | - | 13 | 537 | 23.80% |
| AAPL261218P00185000 | 2024-08-29 2:38PM EDT | 185.00 | 11.60 | 10.55 | 12.25 | 0.00 | - | 6 | 417 | 23.48% |
| AAPL261218P00190000 | 2024-08-29 12:25PM EDT | 190.00 | 12.30 | 11.80 | 13.35 | 0.00 | - | 1 | 2,185 | 22.87% |
| AAPL261218P00195000 | 2024-08-20 2:54PM EDT | 195.00 | 14.50 | 13.70 | 14.70 | 0.00 | - | 1 | 821 | 22.43% |
| AAPL261218P00200000 | 2024-08-30 9:34AM EDT | 200.00 | 15.81 | 14.55 | 16.05 | +0.26 | +1.67% | 32 | 3,675 | 21.89% |
| AAPL261218P00210000 | 2024-08-30 1:10PM EDT | 210.00 | 19.18 | 17.70 | 19.50 | +0.58 | +3.12% | 1 | 1,259 | 21.20% |
| AAPL261218P00220000 | 2024-08-30 3:10PM EDT | 220.00 | 22.71 | 22.10 | 23.40 | +1.01 | +4.65% | 235 | 1,066 | 20.48% |
| AAPL261218P00230000 | 2024-08-30 10:24AM EDT | 230.00 | 26.70 | 26.20 | 27.65 | -0.10 | -0.37% | 11 | 607 | 19.65% |
| AAPL261218P00240000 | 2024-08-29 2:26PM EDT | 240.00 | 30.70 | 31.10 | 32.00 | 0.00 | - | 8 | 1,387 | 18.51% |
| AAPL261218P00250000 | 2024-08-29 11:54AM EDT | 250.00 | 35.40 | 36.10 | 37.50 | 0.00 | - | 23 | 529 | 17.80% |
| AAPL261218P00260000 | 2024-08-30 3:49PM EDT | 260.00 | 42.50 | 41.75 | 43.70 | +1.70 | +4.17% | 6 | 1,195 | 17.16% |
| AAPL261218P00270000 | 2024-08-20 9:35AM EDT | 270.00 | 49.71 | 48.20 | 50.10 | 0.00 | - | 1 | 138 | 16.21% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 280.00 | 61.10 | 55.10 | 56.85 | 0.00 | - | 3 | 82 | 14.97% |
| AAPL261218P00290000 | 2024-08-22 10:20AM EDT | 290.00 | 64.92 | 62.75 | 65.00 | 0.00 | - | 2 | 6 | 14.48% |
| AAPL261218P00300000 | 2024-08-20 2:41PM EDT | 300.00 | 73.50 | 71.05 | 73.60 | 0.00 | - | 6 | 9 | 13.98% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 310.00 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 27.52% |
| AAPL261218P00320000 | 2024-08-06 10:19AM EDT | 320.00 | 114.72 | 89.55 | 93.30 | 0.00 | - | - | 0 | 15.78% |
| AAPL261218P00330000 | 2024-08-23 10:48AM EDT | 330.00 | 104.10 | 99.40 | 102.60 | 0.00 | - | 2 | 0 | 15.52% |
| AAPL261218P00340000 | 2024-08-23 12:59PM EDT | 340.00 | 114.68 | 109.35 | 112.65 | 0.00 | - | 1 | 3 | 16.57% |
| AAPL261218P00350000 | 2024-08-28 12:17PM EDT | 350.00 | 123.00 | 119.35 | 123.05 | 0.00 | - | 2 | 0 | 18.27% |
© 2024 Yahoo. Todos los derechos reservados.