Mercados españoles abiertos en 5 hrs 42 min
S&P 500
4.550,58 -4,31 (-0,09%) Nasdaq
14.258,49 -23,27 (-0,16%) NIKKEI 225
33.171,74 -149,48 (-0,45%) Dólar/Euro
1,0976 +0,0001 (+0,01%) Petróleo Brent
82,82 -0,28 (-0,34%) Bitcoin EUR
34.401,73 -208,24 (-0,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201C00050000 | 2023-11-29 1:04PM EST | 50.00 | 139.70 | 139.15 | 139.55 | -0.95 | -0.68% | 3 | 9 | 771.88% |
| AAPL231201C00075000 | 2023-10-31 1:17PM EST | 75.00 | 95.40 | 114.20 | 114.60 | 0.00 | - | 2 | 0 | 446.88% |
| AAPL231201C00085000 | 2023-11-29 3:39PM EST | 85.00 | 104.17 | 104.20 | 104.60 | -0.86 | -0.82% | 1 | 4 | 390.63% |
| AAPL231201C00090000 | 2023-11-21 11:41AM EST | 90.00 | 100.02 | 99.20 | 99.60 | 0.00 | - | - | 1 | 362.50% |
| AAPL231201C00100000 | 2023-11-24 12:43PM EST | 100.00 | 89.65 | 89.20 | 89.60 | 0.00 | - | 7 | 8 | 315.63% |
| AAPL231201C00125000 | 2023-11-24 12:43PM EST | 125.00 | 64.84 | 64.25 | 64.65 | 0.00 | - | 2 | 10 | 236.72% |
| AAPL231201C00130000 | 2023-11-27 12:14PM EST | 130.00 | 60.46 | 59.25 | 59.60 | 0.00 | - | 1 | 77 | 207.03% |
| AAPL231201C00135000 | 2023-11-24 11:53AM EST | 135.00 | 54.73 | 54.25 | 54.60 | 0.00 | - | 25 | 43 | 188.28% |
| AAPL231201C00140000 | 2023-11-27 10:58AM EST | 140.00 | 52.10 | 49.20 | 49.60 | +2.57 | +5.19% | 1 | 48 | 157.81% |
| AAPL231201C00145000 | 2023-11-28 2:28PM EST | 145.00 | 44.92 | 44.20 | 44.60 | 0.00 | - | 9 | 61 | 141.41% |
| AAPL231201C00150000 | 2023-11-29 2:54PM EST | 150.00 | 39.28 | 39.25 | 39.60 | -1.22 | -3.01% | 6 | 62 | 134.38% |
| AAPL231201C00155000 | 2023-11-29 3:54PM EST | 155.00 | 34.30 | 34.25 | 34.65 | -0.97 | -2.75% | 68 | 103 | 123.83% |
| AAPL231201C00160000 | 2023-11-29 1:49PM EST | 160.00 | 29.17 | 29.30 | 29.65 | -1.23 | -4.05% | 36 | 596 | 110.94% |
| AAPL231201C00162500 | 2023-11-24 9:47AM EST | 162.50 | 27.66 | 26.75 | 27.15 | 0.00 | - | 1 | 38 | 98.05% |
| AAPL231201C00165000 | 2023-11-29 1:44PM EST | 165.00 | 24.45 | 24.20 | 24.55 | -0.50 | -2.00% | 31 | 519 | 65.63% |
| AAPL231201C00167500 | 2023-11-28 3:50PM EST | 167.50 | 22.75 | 21.75 | 22.10 | 0.00 | - | 27 | 37 | 76.56% |
| AAPL231201C00170000 | 2023-11-29 3:29PM EST | 170.00 | 19.12 | 19.30 | 19.50 | -1.38 | -6.73% | 233 | 829 | 63.28% |
| AAPL231201C00172500 | 2023-11-29 3:46PM EST | 172.50 | 16.70 | 16.75 | 17.15 | -1.21 | -6.76% | 55 | 122 | 64.06% |
| AAPL231201C00175000 | 2023-11-29 3:29PM EST | 175.00 | 14.20 | 14.25 | 14.65 | -1.01 | -6.64% | 238 | 2,562 | 55.66% |
| AAPL231201C00177500 | 2023-11-29 3:58PM EST | 177.50 | 12.00 | 11.85 | 12.20 | -0.45 | -3.61% | 168 | 639 | 53.52% |
| AAPL231201C00180000 | 2023-11-29 3:45PM EST | 180.00 | 9.65 | 9.30 | 9.75 | -0.85 | -8.10% | 971 | 6,440 | 54.88% |
| AAPL231201C00182500 | 2023-11-29 3:32PM EST | 182.50 | 6.72 | 6.80 | 7.20 | -1.33 | -16.52% | 255 | 1,212 | 41.90% |
| AAPL231201C00185000 | 2023-11-29 3:59PM EST | 185.00 | 4.55 | 4.45 | 4.60 | -0.97 | -17.57% | 7,140 | 17,536 | 27.25% |
| AAPL231201C00187500 | 2023-11-29 3:59PM EST | 187.50 | 2.31 | 2.28 | 2.33 | -0.89 | -27.81% | 5,563 | 6,814 | 20.90% |
| AAPL231201C00190000 | 2023-11-29 3:59PM EST | 190.00 | 0.74 | 0.73 | 0.75 | -0.65 | -46.76% | 44,006 | 25,417 | 18.46% |
| AAPL231201C00192500 | 2023-11-29 4:00PM EST | 192.50 | 0.13 | 0.13 | 0.14 | -0.24 | -64.86% | 68,028 | 31,675 | 18.21% |
| AAPL231201C00195000 | 2023-11-29 3:59PM EST | 195.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 18,469 | 28,164 | 21.49% |
| AAPL231201C00197500 | 2023-11-29 3:59PM EST | 197.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,753 | 21,797 | 26.17% |
| AAPL231201C00200000 | 2023-11-29 3:43PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,501 | 17,927 | 30.08% |
| AAPL231201C00202500 | 2023-11-29 9:43AM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,559 | 35.94% |
| AAPL231201C00205000 | 2023-11-28 3:44PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,629 | 42.19% |
| AAPL231201C00207500 | 2023-11-28 12:25PM EST | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 255 | 46.88% |
| AAPL231201C00210000 | 2023-11-28 9:46AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 833 | 25.00% |
| AAPL231201C00212500 | 2023-11-22 11:48AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 54.69% |
| AAPL231201C00215000 | 2023-11-29 12:19PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 85 | 59.38% |
| AAPL231201C00220000 | 2023-11-20 9:35AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 201 | 68.75% |
| AAPL231201C00225000 | 2023-11-20 10:54AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| AAPL231201C00230000 | 2023-11-24 12:24PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL231201C00235000 | 2023-11-02 2:47PM EST | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 104 | 50.00% |
| AAPL231201C00240000 | 2023-11-27 9:30AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 201 | 103.13% |
| AAPL231201C00245000 | 2023-11-29 9:30AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 112.50% |
| AAPL231201C00265000 | 2023-11-28 12:47PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 143.75% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231201P00050000 | 2023-11-29 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4 | 550.00% |
| AAPL231201P00075000 | 2023-10-18 10:00AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 387.50% |
| AAPL231201P00090000 | 2023-11-03 2:53PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 312.50% |
| AAPL231201P00095000 | 2023-11-03 2:57PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 86 | 287.50% |
| AAPL231201P00100000 | 2023-11-17 3:43PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 174 | 268.75% |
| AAPL231201P00105000 | 2023-11-22 2:59PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 401 | 250.00% |
| AAPL231201P00110000 | 2023-11-17 11:09AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 258 | 231.25% |
| AAPL231201P00115000 | 2023-11-22 3:09PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 534 | 212.50% |
| AAPL231201P00120000 | 2023-11-21 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 193.75% |
| AAPL231201P00125000 | 2023-11-24 12:59PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,005 | 13,710 | 181.25% |
| AAPL231201P00130000 | 2023-11-27 10:35AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,887 | 162.50% |
| AAPL231201P00135000 | 2023-11-24 11:43AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 1,190 | 50.00% |
| AAPL231201P00140000 | 2023-11-27 9:35AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,742 | 131.25% |
| AAPL231201P00145000 | 2023-11-28 10:05AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,341 | 118.75% |
| AAPL231201P00149000 | 2023-11-27 9:34AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 1,536 | 106.25% |
| AAPL231201P00150000 | 2023-11-28 3:52PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,774 | 106.25% |
| AAPL231201P00155000 | 2023-11-28 2:41PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,313 | 90.63% |
| AAPL231201P00157500 | 2023-11-27 3:56PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 1,137 | 84.38% |
| AAPL231201P00160000 | 2023-11-29 2:57PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 13,056 | 50.00% |
| AAPL231201P00162500 | 2023-11-28 11:35AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 767 | 71.88% |
| AAPL231201P00165000 | 2023-11-29 3:59PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,073 | 4,421 | 65.63% |
| AAPL231201P00167500 | 2023-11-29 3:45PM EST | 167.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,003 | 2,615 | 62.50% |
| AAPL231201P00170000 | 2023-11-29 3:48PM EST | 170.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4,544 | 8,880 | 60.16% |
| AAPL231201P00172500 | 2023-11-29 3:11PM EST | 172.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 882 | 7,907 | 50.78% |
| AAPL231201P00175000 | 2023-11-29 3:53PM EST | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 480 | 13,462 | 48.05% |
| AAPL231201P00177500 | 2023-11-29 3:28PM EST | 177.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 202 | 5,448 | 40.63% |
| AAPL231201P00180000 | 2023-11-29 3:50PM EST | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,266 | 17,433 | 34.38% |
| AAPL231201P00182500 | 2023-11-29 3:57PM EST | 182.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,189 | 6,520 | 28.22% |
| AAPL231201P00185000 | 2023-11-29 3:59PM EST | 185.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 9,902 | 53,247 | 22.27% |
| AAPL231201P00187500 | 2023-11-29 3:59PM EST | 187.50 | 0.36 | 0.35 | 0.37 | +0.09 | +33.33% | 26,907 | 21,008 | 18.90% |
| AAPL231201P00190000 | 2023-11-29 3:59PM EST | 190.00 | 1.27 | 1.26 | 1.32 | +0.34 | +36.56% | 53,149 | 15,776 | 17.38% |
| AAPL231201P00192500 | 2023-11-29 3:59PM EST | 192.50 | 3.30 | 3.10 | 3.35 | +0.84 | +34.15% | 11,844 | 10,997 | 20.90% |
| AAPL231201P00195000 | 2023-11-29 3:56PM EST | 195.00 | 5.80 | 5.45 | 5.85 | +1.05 | +22.11% | 719 | 591 | 31.35% |
| AAPL231201P00197500 | 2023-11-29 2:41PM EST | 197.50 | 8.35 | 8.00 | 8.35 | +1.04 | +14.23% | 1,493 | 166 | 40.92% |
| AAPL231201P00200000 | 2023-11-29 2:37PM EST | 200.00 | 10.85 | 10.45 | 10.80 | +1.01 | +10.26% | 139 | 18 | 47.07% |
| AAPL231201P00202500 | 2023-11-27 9:48AM EST | 202.50 | 13.43 | 13.00 | 13.35 | 0.00 | - | 1 | 2 | 58.40% |
| AAPL231201P00205000 | 2023-11-29 10:34AM EST | 205.00 | 14.00 | 15.45 | 15.85 | -1.15 | -7.59% | 60 | 0 | 66.50% |
| AAPL231201P00210000 | 2023-11-29 12:55PM EST | 210.00 | 20.25 | 20.45 | 20.80 | +0.40 | +2.02% | 100 | 0 | 78.13% |
| AAPL231201P00215000 | 2023-11-28 11:06AM EST | 215.00 | 24.50 | 25.45 | 25.85 | 0.00 | - | 3 | 2 | 68.75% |
| AAPL231201P00225000 | 2023-11-21 11:03AM EST | 225.00 | 34.80 | 35.45 | 35.85 | 0.00 | - | - | 0 | 89.84% |
| AAPL231201P00230000 | 2023-11-28 12:36PM EST | 230.00 | 39.55 | 40.50 | 40.85 | 0.00 | - | 2 | 1 | 109.38% |
| AAPL231201P00240000 | 2023-11-15 9:34AM EST | 240.00 | 51.40 | 50.45 | 50.85 | 0.00 | - | - | 0 | 118.75% |
| AAPL231201P00250000 | 2023-10-20 8:49AM EST | 250.00 | 74.65 | 60.15 | 60.45 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL231201P00265000 | 2023-11-27 9:55AM EST | 265.00 | 75.80 | 75.45 | 75.85 | 0.00 | - | 2 | 0 | 162.50% |
© 2023 Yahoo. Todos los derechos reservados.