Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,16-0,49 (-0,34%)
Al cierre: 04:00PM EST
141,90 -0,26 (-0,18%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216C000300002022-11-29 11:39AM EST30.00112.00111.85112.550.00-12417.19%
AAPL221216C000350002022-11-11 10:15AM EST35.00112.30106.85107.600.00-422396.88%
AAPL221216C000400002022-12-08 11:00AM EST40.00103.05101.90102.550.00-3410360.94%
AAPL221216C000450002022-12-09 10:52AM EST45.0098.2496.9097.55+1.24+1.28%4484328.13%
AAPL221216C000500002022-11-18 3:46PM EST50.00101.7391.9092.550.00-2331300.00%
AAPL221216C000550002022-12-07 10:10AM EST55.0086.2586.9087.600.00-1147284.38%
AAPL221216C000600002022-11-18 11:29AM EST60.0091.7681.9082.600.00-2176260.16%
AAPL221216C000650002022-11-03 1:58PM EST65.0075.3782.5583.300.00-50139558.15%
AAPL221216C000700002022-11-23 10:00AM EST70.0081.4071.9072.600.00-2388216.41%
AAPL221216C000750002022-11-29 3:50PM EST75.0066.0567.0067.450.00-2532189.06%
AAPL221216C000800002022-12-05 9:48AM EST80.0070.4561.9062.600.00-2908178.91%
AAPL221216C000850002022-12-08 10:48AM EST85.0057.9656.9057.600.00-2495161.72%
AAPL221216C000900002022-12-09 10:28AM EST90.0052.1851.9552.60-0.90-1.70%7273150.00%
AAPL221216C000950002022-11-17 2:38PM EST95.0055.2546.9047.600.00-21405129.69%
AAPL221216C001000002022-12-09 1:47PM EST100.0044.3542.0542.55+3.85+9.51%901,262122.46%
AAPL221216C001050002022-12-09 3:38PM EST105.0038.1036.9537.65+0.31+0.82%1481107.42%
AAPL221216C001100002022-12-09 12:07PM EST110.0035.4232.1032.50+3.67+11.56%661,07992.97%
AAPL221216C001150002022-12-09 1:58PM EST115.0029.3027.1027.65+1.50+5.40%731,03585.06%
AAPL221216C001200002022-12-09 2:11PM EST120.0023.9822.0022.50+1.11+4.85%501,73560.74%
AAPL221216C001250002022-12-09 3:06PM EST125.0019.1517.2517.55+1.45+8.19%232,13057.62%
AAPL221216C001300002022-12-09 3:57PM EST130.0012.5012.2012.65-0.55-4.21%3345,91851.61%
AAPL221216C001350002022-12-09 3:45PM EST135.008.587.958.20-0.13-1.49%43122,97746.00%
AAPL221216C001360002022-12-09 3:57PM EST136.007.297.257.35-0.41-5.32%57253644.58%
AAPL221216C001370002022-12-09 3:59PM EST137.006.556.506.65-0.35-5.07%51243745.12%
AAPL221216C001380002022-12-09 3:59PM EST138.005.785.755.85-0.42-6.77%91452843.56%
AAPL221216C001390002022-12-09 3:48PM EST139.005.355.055.15-0.15-2.73%49451142.94%
AAPL221216C001400002022-12-09 3:59PM EST140.004.484.454.55-0.52-10.40%2,84622,24543.12%
AAPL221216C001410002022-12-09 3:59PM EST141.003.863.853.90-0.57-12.87%2,5443,45542.04%
AAPL221216C001420002022-12-09 3:59PM EST142.003.323.303.35-0.48-12.63%5,8203,42141.65%
AAPL221216C001430002022-12-09 3:59PM EST143.002.772.802.82-0.53-16.06%7,3693,22140.92%
AAPL221216C001440002022-12-09 3:59PM EST144.002.322.332.40-0.49-17.44%10,8296,00340.97%
AAPL221216C001450002022-12-09 3:59PM EST145.001.921.891.92-0.41-17.60%30,71662,12439.55%
AAPL221216C001460002022-12-09 3:59PM EST146.001.511.521.55-0.44-22.56%8,4133,86038.94%
AAPL221216C001470002022-12-09 3:59PM EST147.001.211.211.23-0.37-23.42%5,9825,13738.33%
AAPL221216C001480002022-12-09 3:59PM EST148.000.950.940.97-0.32-25.20%6,6485,01037.92%
AAPL221216C001490002022-12-09 3:59PM EST149.000.730.730.75-0.30-29.13%6,1436,95237.45%
AAPL221216C001500002022-12-09 3:59PM EST150.000.570.560.57-0.23-28.75%35,72671,63437.01%
AAPL221216C001525002022-12-09 3:59PM EST152.500.280.270.28-0.15-34.88%12,77315,38536.52%
AAPL221216C001550002022-12-09 3:59PM EST155.000.140.130.14-0.07-33.33%28,97865,96036.82%
AAPL221216C001575002022-12-09 3:59PM EST157.500.070.060.07-0.04-36.36%13,49813,58837.50%
AAPL221216C001600002022-12-09 3:59PM EST160.000.050.040.05-0.01-16.67%7,58597,44540.04%
AAPL221216C001625002022-12-09 3:58PM EST162.500.030.020.03-0.01-25.00%5077,74041.41%
AAPL221216C001650002022-12-09 3:56PM EST165.000.020.020.03-0.02-50.00%3,07743,42445.70%
AAPL221216C001675002022-12-09 2:55PM EST167.500.020.010.030.00-1843,71849.61%
AAPL221216C001700002022-12-09 3:59PM EST170.000.020.010.03-0.01-33.33%1,65671,30750.78%
AAPL221216C001725002022-12-09 3:23PM EST172.500.010.010.03-0.01-50.00%31,73354.69%
AAPL221216C001750002022-12-09 3:57PM EST175.000.010.000.00-0.01-50.00%34043,55625.00%
AAPL221216C001775002022-12-09 3:56PM EST177.500.010.010.020.00-1,51791760.16%
AAPL221216C001800002022-12-09 3:59PM EST180.000.010.010.020.00-1,83848,06663.28%
AAPL221216C001850002022-12-09 3:59PM EST185.000.010.010.020.00-38718,71469.53%
AAPL221216C001900002022-12-09 1:03PM EST190.000.010.010.020.00-58022,29375.78%
AAPL221216C001950002022-12-09 10:17AM EST195.000.010.000.010.00-18,97175.00%
AAPL221216C002000002022-12-09 11:30AM EST200.000.010.000.000.00-119,31350.00%
AAPL221216C002050002022-11-30 3:28PM EST205.000.010.000.010.00-748,28384.38%
AAPL221216C002100002022-12-07 9:30AM EST210.000.010.000.000.00-54,21250.00%
AAPL221216C002150002022-11-30 10:43AM EST215.000.010.000.010.00-24,90993.75%
AAPL221216C002200002022-11-25 9:31AM EST220.000.010.000.010.00-121,90298.44%
AAPL221216C002250002022-11-25 9:30AM EST225.000.010.000.010.00-14,531103.13%
AAPL221216C002300002022-11-25 9:30AM EST230.000.010.000.010.00-16,841109.38%
AAPL221216C002350002022-11-11 3:14PM EST235.000.010.000.010.00-1011,078112.50%
AAPL221216C002400002022-11-15 3:52PM EST240.000.010.000.010.00-21,605118.75%
AAPL221216C002450002022-11-15 11:26AM EST245.000.010.000.010.00-121,562121.88%
AAPL221216C002500002022-11-29 9:43AM EST250.000.010.000.010.00-101,528125.00%
AAPL221216C002550002022-10-10 2:15PM EST255.000.010.000.010.00-158431128.13%
AAPL221216C002600002022-11-10 3:47PM EST260.000.010.000.010.00-11,155131.25%
AAPL221216C002650002022-12-05 9:30AM EST265.000.010.000.010.00-103,096137.50%
AAPL221216C002700002022-11-18 10:04AM EST270.000.010.000.010.00-12,446140.63%
AAPL221216C002750002022-09-23 2:41PM EST275.000.010.000.010.00-1,5003,742143.75%
AAPL221216C002800002022-12-07 12:59PM EST280.000.010.000.010.00-14,898146.88%
AAPL221216C002850002022-12-07 12:59PM EST285.000.010.000.010.00-11,591150.00%
AAPL221216C002900002022-12-09 1:43PM EST290.000.010.000.010.00-25,639156.25%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221216P000300002022-12-07 9:30AM EST30.000.010.000.010.00-14,218350.00%
AAPL221216P000350002022-11-01 9:04AM EST35.000.010.000.000.00-12,06250.00%
AAPL221216P000400002022-12-09 1:27PM EST40.000.010.000.01-0.01-50.00%62,626287.50%
AAPL221216P000450002022-12-08 10:00AM EST45.000.010.000.010.00-103,135256.25%
AAPL221216P000500002022-11-08 2:22PM EST50.000.010.000.010.00-503,255237.50%
AAPL221216P000550002022-11-09 11:33AM EST55.000.020.000.010.00-12,457212.50%
AAPL221216P000600002022-12-05 9:52AM EST60.000.010.000.010.00-113,134193.75%
AAPL221216P000650002022-11-28 2:28PM EST65.000.010.000.010.00-33,519178.13%
AAPL221216P000700002022-12-09 9:30AM EST70.000.010.000.010.00-15,938162.50%
AAPL221216P000750002022-12-05 1:06PM EST75.000.010.000.010.00-204,200146.88%
AAPL221216P000800002022-12-07 9:44AM EST80.000.010.000.010.00-45,436131.25%
AAPL221216P000850002022-12-07 1:30PM EST85.000.010.000.010.00-972,470118.75%
AAPL221216P000900002022-12-06 2:22PM EST90.000.010.000.010.00-5023,429106.25%
AAPL221216P000950002022-12-09 12:19PM EST95.000.010.000.010.00-26,81696.88%
AAPL221216P001000002022-12-09 3:47PM EST100.000.010.000.010.00-4540,09684.38%
AAPL221216P001050002022-12-09 3:56PM EST105.000.010.000.01-0.03-75.00%21120,40473.44%
AAPL221216P001100002022-12-09 3:52PM EST110.000.020.010.030.00-66820,75971.88%
AAPL221216P001150002022-12-09 3:59PM EST115.000.030.020.03+0.01+50.00%18836,16162.50%
AAPL221216P001200002022-12-09 3:58PM EST120.000.040.040.05-0.02-33.33%1,01529,35255.08%
AAPL221216P001250002022-12-09 3:59PM EST125.000.100.090.10-0.03-23.08%2,46423,62448.93%
AAPL221216P001300002022-12-09 3:59PM EST130.000.270.270.28-0.05-15.62%8,30966,46144.73%
AAPL221216P001350002022-12-09 3:59PM EST135.000.850.840.85-0.05-5.56%10,57350,45042.46%
AAPL221216P001360002022-12-09 3:59PM EST136.001.051.031.06-0.06-5.41%3,0142,54242.36%
AAPL221216P001370002022-12-09 3:59PM EST137.001.291.251.29-0.05-3.73%4,9323,69541.99%
AAPL221216P001380002022-12-09 3:59PM EST138.001.561.541.56-0.04-2.50%4,7094,57241.65%
AAPL221216P001390002022-12-09 3:59PM EST139.001.841.851.88-0.04-2.13%3,5783,61141.41%
AAPL221216P001400002022-12-09 3:59PM EST140.002.242.192.24+0.02+0.90%22,37639,93341.11%
AAPL221216P001410002022-12-09 3:59PM EST141.002.642.582.63+0.03+1.15%6,5398,91240.63%
AAPL221216P001420002022-12-09 3:59PM EST142.003.063.003.05+0.01+0.33%10,7278,77439.87%
AAPL221216P001430002022-12-09 3:59PM EST143.003.543.503.60+0.07+2.02%9,9782,91240.16%
AAPL221216P001440002022-12-09 3:59PM EST144.004.044.004.10+0.04+1.00%9,3053,77039.14%
AAPL221216P001450002022-12-09 3:59PM EST145.004.654.604.70+0.10+2.20%9,80854,20838.75%
AAPL221216P001460002022-12-09 3:59PM EST146.005.265.255.30-0.16-2.95%9043,00637.65%
AAPL221216P001470002022-12-09 3:58PM EST147.005.985.856.00+0.23+4.00%1,3292,88737.26%
AAPL221216P001480002022-12-09 3:58PM EST148.006.706.656.75+0.27+4.20%6876,28336.91%
AAPL221216P001490002022-12-09 3:53PM EST149.007.477.357.65-0.03-0.40%1,0952,21038.57%
AAPL221216P001500002022-12-09 3:59PM EST150.008.408.208.40+0.03+0.36%2,69683,94236.82%
AAPL221216P001525002022-12-09 3:59PM EST152.5010.5010.3510.70-0.11-1.04%1742,10838.97%
AAPL221216P001550002022-12-09 3:59PM EST155.0012.8712.7513.05+0.24+1.90%33327,77340.04%
AAPL221216P001575002022-12-09 3:32PM EST157.5013.9015.2015.50-0.43-3.00%71,13243.26%
AAPL221216P001600002022-12-09 3:57PM EST160.0017.8817.7018.05+0.17+0.96%38925,50651.17%
AAPL221216P001625002022-12-09 3:17PM EST162.5018.5320.1020.55-1.04-5.31%12556.35%
AAPL221216P001650002022-12-09 3:23PM EST165.0021.0522.6523.20-1.50-6.65%6,5634,08552.73%
AAPL221216P001675002022-12-08 3:32PM EST167.5024.5525.0025.700.00-1473.73%
AAPL221216P001700002022-12-09 3:41PM EST170.0027.0027.5528.20-0.30-1.10%19,0785,80854.69%
AAPL221216P001725002022-12-07 9:44AM EST172.5030.7030.1030.600.00-5050.78%
AAPL221216P001750002022-12-09 3:31PM EST175.0031.3532.5533.10-1.06-3.27%1,28736383.40%
AAPL221216P001775002022-12-09 3:48PM EST177.5034.4334.9535.65-0.62-1.77%5090.82%
AAPL221216P001800002022-12-08 3:52PM EST180.0037.5537.4538.150.00-844595.31%
AAPL221216P001850002022-12-09 3:54PM EST185.0042.5042.5543.10+0.46+1.09%204100.98%
AAPL221216P001900002022-11-29 10:09AM EST190.0046.1647.4548.150.00-200112.40%
AAPL221216P001950002022-12-08 3:32PM EST195.0052.0252.4553.150.00-13120.51%
AAPL221216P002000002022-12-08 3:32PM EST200.0056.9957.5058.150.00-14128.13%
AAPL221216P002050002022-10-18 11:06AM EST205.0061.1555.5055.800.00-300.00%
AAPL221216P002100002022-10-18 11:06AM EST210.0066.1560.6061.000.00-300.00%
AAPL221216P002150002022-12-05 10:05AM EST215.0065.5572.5073.150.00-10149.71%
AAPL221216P002200002022-11-09 1:02PM EST220.0083.6577.4578.150.00-240156.45%
AAPL221216P002250002022-11-09 1:02PM EST225.0088.6582.4583.150.00-180162.89%
AAPL221216P002300002022-11-09 1:02PM EST230.0093.6587.4588.150.00-40169.24%
AAPL221216P002350002022-12-07 10:10AM EST235.0093.7592.5093.150.00-10175.39%
AAPL221216P002400002022-09-26 12:45PM EST240.0089.3290.7591.000.00-100.00%
AAPL221216P002450002022-11-09 1:02PM EST245.00108.65102.50103.150.00-80187.11%
AAPL221216P002500002022-11-14 12:33PM EST250.00100.82107.50108.150.00-10192.77%
AAPL221216P002550002022-11-11 1:46PM EST255.00105.80112.50113.150.00-30198.24%
AAPL221216P002600002022-09-26 2:06PM EST260.00108.50111.25111.500.00-200.00%
AAPL221216P002650002022-11-10 3:55PM EST265.00118.45122.50123.150.00-40208.79%
AAPL221216P002700002022-11-09 1:02PM EST270.00133.65127.50128.150.00-590213.87%
AAPL221216P002750002022-10-13 11:19AM EST275.00134.55125.10125.700.00-900.00%
AAPL221216P002800002022-11-11 1:46PM EST280.00130.80137.45138.150.00-20223.83%
AAPL221216P002850002022-11-23 10:00AM EST285.00133.70142.45143.150.00--0228.52%
AAPL221216P002900002022-11-29 3:54PM EST290.00149.06147.50148.200.00-200164.06%