Mercados españoles cerrados en 5 hrs 55 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
228,88-5,94 (-2,53%)
Al cierre: 04:00PM EDT
230,61 +1,73 (+0,76%)
Antes de la apertura: 05:34AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240719C000050002024-07-03 11:39AM EDT5.00215.310.000.000.00-2000.00%
AAPL240719C000100002024-06-27 12:26PM EDT10.00203.650.000.000.00-300.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20205.00205.350.00-100.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45202.00203.900.00--12,016.99%
AAPL240719C000350002024-06-27 12:26PM EDT35.00178.750.000.000.00-600.00%
AAPL240719C000400002024-06-21 10:33AM EDT40.00170.650.000.000.00-100.00%
AAPL240719C000500002024-07-05 10:15AM EDT50.00175.000.000.000.00-100.00%
AAPL240719C000850002024-07-11 1:46PM EDT85.00142.000.000.000.00-100.00%
AAPL240719C000900002024-07-17 9:38AM EDT90.00140.700.000.000.00-11400.00%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76134.65136.700.00-1032739.26%
AAPL240719C001000002024-07-12 3:18PM EDT100.00131.950.000.000.00-3100.00%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-07-15 12:16PM EDT110.00124.850.000.000.00-5000.00%
AAPL240719C001150002024-07-11 9:39AM EDT115.00116.450.000.000.00-1800.00%
AAPL240719C001200002024-07-17 9:50AM EDT120.00108.960.000.000.00-500.00%
AAPL240719C001250002024-07-12 2:57PM EDT125.00107.270.000.000.00-600.00%
AAPL240719C001300002024-07-10 11:00AM EDT130.00100.490.000.000.00-200.00%
AAPL240719C001350002024-07-12 3:12PM EDT135.0097.000.000.000.00-700.00%
AAPL240719C001400002024-07-17 3:12PM EDT140.0089.480.000.000.00-700.00%
AAPL240719C001450002024-07-16 12:52PM EDT145.0088.680.000.000.00-1200.00%
AAPL240719C001500002024-07-17 2:22PM EDT150.0079.590.000.000.00-7300.00%
AAPL240719C001550002024-07-16 2:38PM EDT155.0079.700.000.000.00-100.00%
AAPL240719C001600002024-07-17 3:37PM EDT160.0069.130.000.000.00-2900.00%
AAPL240719C001650002024-07-17 3:50PM EDT165.0064.560.000.000.00-8200.00%
AAPL240719C001700002024-07-17 3:51PM EDT170.0059.880.000.000.00-5,06900.00%
AAPL240719C001750002024-07-17 3:49PM EDT175.0054.600.000.000.00-21700.00%
AAPL240719C001800002024-07-17 3:59PM EDT180.0049.240.000.000.00-57600.00%
AAPL240719C001850002024-07-17 3:59PM EDT185.0044.100.000.000.00-70600.00%
AAPL240719C001875002024-07-17 2:22PM EDT187.5041.930.000.000.00-800.00%
AAPL240719C001900002024-07-17 3:58PM EDT190.0039.200.000.000.00-53400.00%
AAPL240719C001925002024-07-17 2:20PM EDT192.5036.980.000.000.00-800.00%
AAPL240719C001950002024-07-17 3:59PM EDT195.0033.850.000.000.00-57800.00%
AAPL240719C001975002024-07-17 11:58AM EDT197.5031.150.000.000.00-1400.00%
AAPL240719C002000002024-07-17 3:59PM EDT200.0028.950.000.000.00-1,32900.00%
AAPL240719C002025002024-07-17 3:46PM EDT202.5027.000.000.000.00-10300.00%
AAPL240719C002050002024-07-17 3:55PM EDT205.0023.930.000.000.00-1,36300.00%
AAPL240719C002075002024-07-17 3:54PM EDT207.5021.800.000.000.00-5600.00%
AAPL240719C002100002024-07-17 3:59PM EDT210.0018.850.000.000.00-92400.00%
AAPL240719C002125002024-07-17 2:52PM EDT212.5016.810.000.000.00-5500.00%
AAPL240719C002150002024-07-17 3:59PM EDT215.0014.000.000.000.00-4,11900.00%
AAPL240719C002175002024-07-17 3:56PM EDT217.5011.600.000.000.00-19100.00%
AAPL240719C002200002024-07-17 3:59PM EDT220.009.450.000.000.00-4,74200.00%
AAPL240719C002225002024-07-17 3:54PM EDT222.506.950.000.000.00-4,16500.00%
AAPL240719C002250002024-07-17 3:59PM EDT225.004.800.000.000.00-7,19400.00%
AAPL240719C002275002024-07-17 3:59PM EDT227.503.000.000.000.00-25,63100.00%
AAPL240719C002300002024-07-17 3:59PM EDT230.001.650.000.000.00-80,46401.56%
AAPL240719C002325002024-07-17 3:59PM EDT232.500.800.000.000.00-57,79606.25%
AAPL240719C002350002024-07-17 3:59PM EDT235.000.350.000.000.00-49,44806.25%
AAPL240719C002375002024-07-17 3:59PM EDT237.500.150.000.000.00-17,456012.50%
AAPL240719C002400002024-07-17 3:59PM EDT240.000.070.000.000.00-27,791012.50%
AAPL240719C002425002024-07-17 3:59PM EDT242.500.040.000.000.00-6,567012.50%
AAPL240719C002450002024-07-17 3:59PM EDT245.000.030.000.000.00-5,233025.00%
AAPL240719C002475002024-07-17 3:53PM EDT247.500.010.000.000.00-1,750025.00%
AAPL240719C002500002024-07-17 3:44PM EDT250.000.010.000.000.00-2,082025.00%
AAPL240719C002525002024-07-17 2:58PM EDT252.500.010.000.000.00-2,476025.00%
AAPL240719C002550002024-07-17 1:41PM EDT255.000.010.000.000.00-152025.00%
AAPL240719C002575002024-07-16 3:27PM EDT257.500.020.000.000.00-311025.00%
AAPL240719C002600002024-07-17 12:00PM EDT260.000.010.000.000.00-106050.00%
AAPL240719C002650002024-07-17 9:30AM EDT265.000.010.000.000.00-1050.00%
AAPL240719C002700002024-07-16 12:45PM EDT270.000.010.000.000.00-180050.00%
AAPL240719C002750002024-07-17 3:37PM EDT275.000.010.000.000.00-5050.00%
AAPL240719C002800002024-07-17 3:57PM EDT280.000.010.000.000.00-405050.00%
AAPL240719C002850002024-07-16 2:32PM EDT285.000.010.000.000.00-8050.00%
AAPL240719C002900002024-07-17 10:09AM EDT290.000.010.000.000.00-6050.00%
AAPL240719C002950002024-07-17 10:09AM EDT295.000.010.000.000.00-5050.00%
AAPL240719C003000002024-07-17 10:15AM EDT300.000.010.000.000.00-122050.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240719P000050002024-07-17 9:30AM EDT5.000.010.000.000.00-3050.00%
AAPL240719P000100002024-07-16 1:40PM EDT10.000.010.000.000.00-1050.00%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-441,100.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432975.00%
AAPL240719P000250002024-07-17 12:04PM EDT25.000.010.000.000.00--050.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50950.00%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.010.00--1700.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.030.00-3113668.75%
AAPL240719P000850002024-06-21 1:23PM EDT85.000.010.000.000.00-1050.00%
AAPL240719P000900002024-06-21 1:23PM EDT90.000.010.000.000.00-2,000050.00%
AAPL240719P000950002024-07-15 9:30AM EDT95.000.010.000.000.00-1050.00%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.010.00-25,590337.50%
AAPL240719P001050002024-07-11 10:37AM EDT105.000.010.000.000.00-400050.00%
AAPL240719P001100002024-07-17 11:38AM EDT110.000.010.000.000.00-6050.00%
AAPL240719P001150002024-07-16 9:30AM EDT115.000.010.000.000.00-50050.00%
AAPL240719P001200002024-07-16 9:30AM EDT120.000.010.000.000.00-50050.00%
AAPL240719P001250002024-07-08 10:13AM EDT125.000.010.000.000.00-1050.00%
AAPL240719P001300002024-07-05 9:34AM EDT130.000.010.000.000.00-5050.00%
AAPL240719P001350002024-07-17 9:33AM EDT135.000.010.000.000.00-4050.00%
AAPL240719P001400002024-07-11 10:25AM EDT140.000.010.000.000.00-301050.00%
AAPL240719P001450002024-07-11 10:58AM EDT145.000.010.000.000.00-1050.00%
AAPL240719P001500002024-07-17 11:30AM EDT150.000.010.000.000.00-11050.00%
AAPL240719P001550002024-07-17 11:30AM EDT155.000.010.000.000.00-49050.00%
AAPL240719P001600002024-07-17 1:46PM EDT160.000.010.000.000.00-123050.00%
AAPL240719P001650002024-07-17 2:49PM EDT165.000.010.000.000.00-113050.00%
AAPL240719P001700002024-07-17 3:14PM EDT170.000.010.000.000.00-5,028050.00%
AAPL240719P001750002024-07-17 3:34PM EDT175.000.010.000.000.00-41050.00%
AAPL240719P001800002024-07-17 2:24PM EDT180.000.010.000.000.00-66050.00%
AAPL240719P001850002024-07-17 3:59PM EDT185.000.010.000.000.00-6050.00%
AAPL240719P001875002024-07-17 2:08PM EDT187.500.010.000.000.00-169050.00%
AAPL240719P001900002024-07-17 3:40PM EDT190.000.010.000.000.00-624050.00%
AAPL240719P001925002024-07-17 2:21PM EDT192.500.020.000.000.00-204050.00%
AAPL240719P001950002024-07-17 3:37PM EDT195.000.010.000.000.00-826050.00%
AAPL240719P001975002024-07-17 3:53PM EDT197.500.010.000.000.00-781050.00%
AAPL240719P002000002024-07-17 3:53PM EDT200.000.030.000.000.00-1,077050.00%
AAPL240719P002025002024-07-17 3:59PM EDT202.500.030.000.000.00-366050.00%
AAPL240719P002050002024-07-17 3:58PM EDT205.000.030.000.000.00-921025.00%
AAPL240719P002075002024-07-17 3:32PM EDT207.500.030.000.000.00-941025.00%
AAPL240719P002100002024-07-17 3:56PM EDT210.000.050.000.000.00-22,701025.00%
AAPL240719P002125002024-07-17 3:55PM EDT212.500.060.000.000.00-1,462025.00%
AAPL240719P002150002024-07-17 3:59PM EDT215.000.080.000.000.00-7,066025.00%
AAPL240719P002175002024-07-17 3:59PM EDT217.500.130.000.000.00-3,573012.50%
AAPL240719P002200002024-07-17 3:59PM EDT220.000.190.000.000.00-55,053012.50%
AAPL240719P002225002024-07-17 3:59PM EDT222.500.370.000.000.00-15,704012.50%
AAPL240719P002250002024-07-17 3:59PM EDT225.000.740.000.000.00-54,38906.25%
AAPL240719P002275002024-07-17 3:59PM EDT227.501.420.000.000.00-48,97503.13%
AAPL240719P002300002024-07-17 3:59PM EDT230.002.620.000.000.00-34,32500.00%
AAPL240719P002325002024-07-17 3:59PM EDT232.504.350.000.000.00-7,96300.00%
AAPL240719P002350002024-07-17 3:59PM EDT235.006.350.000.000.00-3,99000.00%
AAPL240719P002375002024-07-17 3:55PM EDT237.508.900.000.000.00-69900.00%
AAPL240719P002400002024-07-17 3:59PM EDT240.0011.000.000.000.00-16500.00%
AAPL240719P002425002024-07-17 11:32AM EDT242.5014.000.000.000.00-74900.00%
AAPL240719P002450002024-07-17 12:33PM EDT245.0016.500.000.000.00-2900.00%
AAPL240719P002475002024-07-17 9:34AM EDT247.5016.200.000.000.00-1100.00%
AAPL240719P002500002024-07-17 11:33AM EDT250.0021.350.000.000.00-800.00%
AAPL240719P002550002024-07-16 12:22PM EDT255.0022.150.000.000.00-1000.00%
AAPL240719P002575002024-07-17 9:36AM EDT257.5026.520.000.000.00-200.00%
AAPL240719P002600002024-07-17 9:33AM EDT260.0028.930.000.000.00-400.00%
AAPL240719P002650002024-07-16 12:22PM EDT265.0032.150.000.000.00-400.00%
AAPL240719P002700002024-07-16 12:22PM EDT270.0037.150.000.000.00-400.00%
AAPL240719P002750002024-07-11 11:23AM EDT275.0048.200.000.000.00--00.00%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--01,131.59%
AAPL240719P002950002024-07-11 3:33PM EDT295.0067.110.000.000.00--00.00%
AAPL240719P003000002024-07-12 9:30AM EDT300.0070.200.000.000.00-100.00%