Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,28-1,35 (-0,74%)
A partir del 03:57PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240301C000950002024-02-26 2:02PM EST95.0086.6586.2086.350.00-26285.94%
AAPL240301C001000002024-02-23 12:43PM EST100.0082.7181.1581.300.00-78232.81%
AAPL240301C001100002024-01-22 9:54AM EST110.0084.8671.5571.950.00--4297.27%
AAPL240301C001250002024-02-23 12:23PM EST125.0057.9556.1056.550.00-22164.06%
AAPL240301C001300002024-02-27 12:27PM EST130.0050.8051.1051.550.00-54148.44%
AAPL240301C001350002024-02-27 3:20PM EST135.0047.3046.0546.550.00-63121.88%
AAPL240301C001400002024-02-26 12:41PM EST140.0040.9941.0041.350.00-121125.00%
AAPL240301C001450002024-02-16 3:12PM EST145.0037.4536.1036.350.00-15109.77%
AAPL240301C001500002024-02-28 11:22AM EST150.0031.8331.0031.40-2.17-6.38%4232102.73%
AAPL240301C001550002024-02-28 2:47PM EST155.0025.5826.2026.40-0.48-1.84%245768.75%
AAPL240301C001575002024-02-26 2:10PM EST157.5024.2623.6524.000.00-312469.14%
AAPL240301C001600002024-02-28 12:11PM EST160.0021.1221.2521.45-1.38-6.13%519166.21%
AAPL240301C001625002024-02-27 3:28PM EST162.5020.3118.6018.900.00-86964.45%
AAPL240301C001650002024-02-28 3:33PM EST165.0016.1016.2516.40-2.70-14.36%59056.84%
AAPL240301C001675002024-02-28 1:01PM EST167.5012.8513.7013.90-1.70-11.68%26149.22%
AAPL240301C001700002024-02-28 3:40PM EST170.0011.2711.3011.50-1.56-12.16%9642247.27%
AAPL240301C001725002024-02-28 3:13PM EST172.508.368.758.95-1.89-18.44%3914936.43%
AAPL240301C001750002024-02-28 3:41PM EST175.006.406.356.50-1.40-17.95%6,9282,20929.88%
AAPL240301C001775002024-02-28 3:42PM EST177.504.054.004.10-1.42-25.96%1,4441,19223.39%
AAPL240301C001800002024-02-28 3:42PM EST180.002.062.052.03-1.29-38.51%39,58411,15319.75%
AAPL240301C001825002024-02-28 3:42PM EST182.500.780.770.78-0.80-50.63%96,65628,32419.75%
AAPL240301C001850002024-02-28 3:42PM EST185.000.250.250.26-0.40-61.54%73,43756,31021.14%
AAPL240301C001875002024-02-28 3:41PM EST187.500.100.090.10-0.14-58.33%29,16051,01723.73%
AAPL240301C001900002024-02-28 3:39PM EST190.000.050.040.05-0.05-50.00%23,00931,85927.15%
AAPL240301C001925002024-02-28 3:41PM EST192.500.020.010.02-0.03-60.00%3,34511,23329.30%
AAPL240301C001950002024-02-28 3:29PM EST195.000.010.000.01-0.02-66.67%2,26120,37832.03%
AAPL240301C001975002024-02-28 2:03PM EST197.500.010.000.010.00-1,7449,53436.72%
AAPL240301C002000002024-02-28 2:23PM EST200.000.010.000.010.00-3,02920,08341.41%
AAPL240301C002025002024-02-28 2:22PM EST202.500.010.000.010.00-312,65546.09%
AAPL240301C002050002024-02-28 10:17AM EST205.000.010.000.010.00-29,73450.78%
AAPL240301C002075002024-02-23 9:40AM EST207.500.010.000.010.00-10251851.56%
AAPL240301C002100002024-02-27 3:03PM EST210.000.010.000.010.00-4154,47656.25%
AAPL240301C002125002024-02-22 9:45AM EST212.500.020.000.010.00-1060659.38%
AAPL240301C002150002024-02-27 2:37PM EST215.000.010.000.010.00-352,36862.50%
AAPL240301C002175002024-02-20 3:32PM EST217.500.010.000.010.00-34767.19%
AAPL240301C002200002024-02-28 1:38PM EST220.000.010.000.010.00-11,18371.88%
AAPL240301C002250002024-02-20 11:06AM EST225.000.010.000.010.00-31,65878.13%
AAPL240301C002300002024-02-23 11:42AM EST230.000.010.000.010.00-1842585.94%
AAPL240301C002350002024-02-26 12:42PM EST235.000.010.000.010.00-119093.75%
AAPL240301C002400002024-02-23 11:20AM EST240.000.010.000.010.00-15698.44%
AAPL240301C002450002024-02-09 9:30AM EST245.000.010.000.010.00-1330106.25%
AAPL240301C002500002024-02-27 1:24PM EST250.000.010.000.010.00-2170112.50%
AAPL240301C002550002024-02-02 9:48AM EST255.000.010.000.010.00-143118.75%
AAPL240301C002600002024-02-27 10:14AM EST260.000.010.000.010.00-89125.00%
AAPL240301C002650002024-02-26 12:45PM EST265.000.010.000.010.00-246131.25%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240301P000950002024-02-26 3:22PM EST95.000.010.000.010.00-13253225.00%
AAPL240301P001000002024-02-23 3:58PM EST100.000.010.000.010.00-48369206.25%
AAPL240301P001050002024-02-20 10:13AM EST105.000.010.000.000.00-68092050.00%
AAPL240301P001100002024-02-23 3:57PM EST110.000.020.000.010.00-202367175.00%
AAPL240301P001150002024-02-23 3:56PM EST115.000.010.000.010.00-8611,115162.50%
AAPL240301P001200002024-02-23 3:44PM EST120.000.010.000.010.00-329741143.75%
AAPL240301P001250002024-02-26 9:31AM EST125.000.010.000.010.00-1949131.25%
AAPL240301P001300002024-02-26 9:31AM EST130.000.010.000.010.00-31,071118.75%
AAPL240301P001350002024-02-26 9:48AM EST135.000.010.000.010.00-3221,048106.25%
AAPL240301P001400002024-02-26 1:02PM EST140.000.010.000.010.00-2062193.75%
AAPL240301P001450002024-02-27 10:00AM EST145.000.010.000.010.00-287481.25%
AAPL240301P001500002024-02-27 10:19AM EST150.000.010.000.010.00-21,64671.88%
AAPL240301P001525002024-02-27 2:27PM EST152.500.010.000.010.00-615,47865.63%
AAPL240301P001550002024-02-28 2:56PM EST155.000.010.000.010.00-23,33759.38%
AAPL240301P001575002024-02-27 2:55PM EST157.500.010.000.010.00-651,23653.13%
AAPL240301P001600002024-02-28 3:28PM EST160.000.010.000.010.00-7162,25251.56%
AAPL240301P001625002024-02-28 12:14PM EST162.500.020.010.020.00-752,15650.00%
AAPL240301P001650002024-02-28 3:16PM EST165.000.020.010.020.00-4183,72443.75%
AAPL240301P001675002024-02-28 3:13PM EST167.500.020.020.030.00-3171,61639.45%
AAPL240301P001700002024-02-28 3:27PM EST170.000.040.030.04+0.01+33.33%7808,74534.38%
AAPL240301P001725002024-02-28 3:38PM EST172.500.050.040.05+0.01+25.00%3,6456,51528.71%
AAPL240301P001750002024-02-28 3:41PM EST175.000.070.070.08+0.02+40.00%8,10016,98823.63%
AAPL240301P001775002024-02-28 3:42PM EST177.500.200.200.21+0.06+42.86%23,76412,23820.41%
AAPL240301P001800002024-02-28 3:42PM EST180.000.690.700.70+0.24+53.33%51,48828,65618.92%
AAPL240301P001825002024-02-28 3:41PM EST182.501.941.931.89+0.64+49.23%16,6257,73817.97%
AAPL240301P001850002024-02-28 3:42PM EST185.003.953.853.95+1.21+44.16%2,30112,86120.31%
AAPL240301P001875002024-02-28 3:27PM EST187.506.656.206.40+1.74+35.44%10191927.25%
AAPL240301P001900002024-02-28 3:31PM EST190.009.058.608.85+1.55+20.67%18736832.62%
AAPL240301P001925002024-02-28 2:50PM EST192.5012.0511.1011.40+2.15+21.72%8274042.29%
AAPL240301P001950002024-02-28 2:50PM EST195.0014.4513.7014.00+2.05+16.53%13,99016154.20%
AAPL240301P001975002024-02-28 2:50PM EST197.5017.0516.1016.40+2.15+14.43%22155.96%
AAPL240301P002000002024-02-28 2:50PM EST200.0019.4518.7018.90+2.05+11.78%6,5294854.30%
AAPL240301P002025002024-02-26 10:54AM EST202.5021.0021.3021.550.00-3070.41%
AAPL240301P002050002024-02-21 12:42PM EST205.0023.7023.7023.850.00-41062.11%
AAPL240301P002100002024-02-28 1:16PM EST210.0029.5528.7028.90+2.20+8.04%60076.17%
AAPL240301P002150002024-02-16 11:29AM EST215.0031.8833.6533.950.00-2086.33%
AAPL240301P002175002024-02-27 10:06AM EST217.5036.7336.2536.550.00-200103.13%
AAPL240301P002200002024-02-27 2:42PM EST220.0036.6038.6038.900.00-60085.16%