Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
207,49-2,19 (-1,04%)
Al cierre: 04:00PM EDT
207,22 -0,27 (-0,13%)
Después del cierre: 07:59PM 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
AAPL240719C000050002024-06-20 11:26AM EDT5.00204.80201.25205.000.00-5064760.94%
AAPL240719C000100002024-02-29 12:49PM EDT10.00169.81160.35162.600.00--20.00%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20191.20195.000.00-10495.31%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45176.10180.000.00--1352.54%
AAPL240719C000350002024-05-20 10:05AM EDT35.00156.48178.95180.850.00-25588.09%
AAPL240719C000400002024-06-21 10:33AM EDT40.00170.65166.15170.00+170.65-10301.76%
AAPL240719C000500002024-06-07 2:35PM EDT50.00146.03156.20160.000.00-12263.28%
AAPL240719C000850002024-06-18 9:30AM EDT85.00133.12121.35125.000.00-1011173.14%
AAPL240719C000900002024-06-20 1:52PM EDT90.00120.20116.40120.000.00-7327163.97%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76111.40115.000.00-1032154.39%
AAPL240719C001000002024-06-20 2:23PM EDT100.00110.92106.50110.500.00-3186154.93%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-06-18 2:36PM EDT110.00104.5396.45100.400.00-501,097135.01%
AAPL240719C001150002024-06-18 12:26PM EDT115.0098.7291.5095.400.00-32,519127.34%
AAPL240719C001200002024-06-21 3:25PM EDT120.0091.1086.5090.50-5.62-5.81%3731120.61%
AAPL240719C001250002024-06-21 10:10AM EDT125.0085.9081.5585.50-3.40-3.81%1489113.43%
AAPL240719C001300002024-06-17 9:34AM EDT130.0083.7476.5580.450.00-5328105.42%
AAPL240719C001350002024-06-20 12:52PM EDT135.0075.7971.6075.500.00-15799.17%
AAPL240719C001400002024-06-21 10:24AM EDT140.0071.4066.6070.50+1.29+1.84%226992.14%
AAPL240719C001450002024-06-21 2:29PM EDT145.0066.6061.6565.20+1.44+2.21%1091983.01%
AAPL240719C001500002024-06-21 12:50PM EDT150.0060.8256.6560.25-0.23-0.38%2493376.93%
AAPL240719C001550002024-06-21 11:35AM EDT155.0056.5951.7055.30+1.44+2.61%2741071.34%
AAPL240719C001600002024-06-21 12:49PM EDT160.0051.0046.7550.35+0.50+0.99%5178365.77%
AAPL240719C001650002024-06-21 3:21PM EDT165.0046.3741.8045.35+1.02+2.25%393,94359.86%
AAPL240719C001700002024-06-21 3:59PM EDT170.0038.5937.0040.45-1.91-4.72%15916,58855.49%
AAPL240719C001750002024-06-21 3:58PM EDT175.0034.5031.9035.50-0.70-1.99%41514,92865.06%
AAPL240719C001800002024-06-21 3:59PM EDT180.0028.9327.0030.55-1.70-5.55%30334,50858.06%
AAPL240719C001850002024-06-21 3:56PM EDT185.0023.8722.1525.70-1.43-5.65%14123,23651.66%
AAPL240719C001900002024-06-21 3:59PM EDT190.0018.8817.1520.70-2.14-10.18%3,85741,88844.12%
AAPL240719C001950002024-06-21 3:59PM EDT195.0014.5012.6514.80-1.75-10.77%54928,12331.19%
AAPL240719C002000002024-06-21 3:59PM EDT200.009.859.7010.80-2.10-17.57%1,51132,48828.80%
AAPL240719C002050002024-06-21 3:59PM EDT205.006.686.156.40-1.72-20.48%3,77426,67522.60%
AAPL240719C002100002024-06-21 3:59PM EDT210.003.753.554.15-1.55-29.25%4,39127,23323.45%
AAPL240719C002150002024-06-21 3:59PM EDT215.001.991.902.23-1.24-38.39%9,68533,42822.41%
AAPL240719C002200002024-06-21 3:59PM EDT220.001.000.951.22-0.85-45.95%15,01434,67822.75%
AAPL240719C002250002024-06-21 3:59PM EDT225.000.550.510.78-0.52-48.60%4,72035,54024.49%
AAPL240719C002300002024-06-21 3:59PM EDT230.000.300.280.30-0.35-53.85%4,69824,34623.24%
AAPL240719C002350002024-06-21 3:59PM EDT235.000.210.180.22-0.20-48.78%1,63220,78425.49%
AAPL240719C002400002024-06-21 3:59PM EDT240.000.140.100.16-0.16-53.33%1,08310,73627.39%
AAPL240719C002450002024-06-21 3:59PM EDT245.000.100.080.11-0.10-50.00%26610,94228.91%
AAPL240719C002500002024-06-21 3:59PM EDT250.000.080.070.09-0.07-46.67%98716,34530.96%
AAPL240719C002550002024-06-21 3:37PM EDT255.000.060.050.07-0.07-53.85%833,73032.62%
AAPL240719C002600002024-06-21 3:53PM EDT260.000.060.050.08-0.04-40.00%99515,66235.84%
AAPL240719C002650002024-06-21 1:38PM EDT265.000.050.040.07-0.03-37.50%471,43637.79%
AAPL240719C002700002024-06-21 1:17PM EDT270.000.050.020.05-0.02-28.57%12584038.67%
AAPL240719C002750002024-06-21 1:17PM EDT275.000.040.000.06-0.01-20.00%4482841.99%
AAPL240719C002800002024-06-21 1:16PM EDT280.000.030.030.04-0.01-25.00%51,67242.38%
AAPL240719C002850002024-06-21 3:50PM EDT285.000.030.000.040.00-171,93144.53%
AAPL240719C002900002024-06-21 1:22PM EDT290.000.030.010.06-0.01-25.00%4071,04748.73%
AAPL240719C002950002024-06-21 2:49PM EDT295.000.030.020.030.00-2121,58347.27%
AAPL240719C003000002024-06-21 3:53PM EDT300.000.020.020.03-0.01-33.33%2025,22349.22%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7337.50%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44287.50%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432256.25%
AAPL240719P000250002024-06-14 1:13PM EDT25.000.010.000.010.00--2231.25%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50247.66%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.000.00--150.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.030.00-3113171.88%
AAPL240719P000850002024-06-21 1:23PM EDT85.000.010.000.030.00-1354109.38%
AAPL240719P000900002024-06-21 1:23PM EDT90.000.010.000.120.00-1194117.19%
AAPL240719P000950002024-05-28 3:00PM EDT95.000.010.000.040.00-416099.22%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.230.00-25,590111.52%
AAPL240719P001050002024-06-14 12:02PM EDT105.000.020.000.040.00-11,48486.72%
AAPL240719P001100002024-06-21 1:07PM EDT110.000.010.000.010.00-892471.88%
AAPL240719P001150002024-06-21 1:08PM EDT115.000.010.000.020.00-1548571.88%
AAPL240719P001200002024-06-21 1:53PM EDT120.000.020.000.040.00-42,01971.09%
AAPL240719P001250002024-06-21 2:03PM EDT125.000.030.010.04+0.01+50.00%15,81567.19%
AAPL240719P001300002024-06-21 11:12AM EDT130.000.020.010.040.00-108,21862.50%
AAPL240719P001350002024-06-20 1:41PM EDT135.000.030.000.040.00-1,2712,87156.64%
AAPL240719P001400002024-06-21 3:58PM EDT140.000.030.020.05+0.01+50.00%2653,86155.08%
AAPL240719P001450002024-06-21 2:28PM EDT145.000.020.020.04-0.01-33.33%34,24650.00%
AAPL240719P001500002024-06-21 3:45PM EDT150.000.030.030.050.00-427,56548.24%
AAPL240719P001550002024-06-21 3:56PM EDT155.000.060.040.08+0.01+20.00%1287,87746.39%
AAPL240719P001600002024-06-21 3:58PM EDT160.000.080.050.09+0.02+33.33%1277,50342.58%
AAPL240719P001650002024-06-21 3:58PM EDT165.000.100.080.11+0.01+11.11%84311,43439.16%
AAPL240719P001700002024-06-21 3:58PM EDT170.000.140.110.17+0.04+40.00%12528,69537.01%
AAPL240719P001750002024-06-21 3:59PM EDT175.000.170.150.20+0.03+21.43%28126,56333.30%
AAPL240719P001800002024-06-21 3:59PM EDT180.000.220.200.26+0.03+15.79%23751,53629.98%
AAPL240719P001850002024-06-21 3:59PM EDT185.000.330.310.36+0.06+22.22%64621,31726.91%
AAPL240719P001900002024-06-21 3:59PM EDT190.000.520.480.54+0.09+20.93%5,66441,73224.10%
AAPL240719P001950002024-06-21 3:59PM EDT195.000.860.830.90+0.09+11.69%5,76524,58221.74%
AAPL240719P002000002024-06-21 3:59PM EDT200.001.671.601.70+0.18+12.08%11,78725,34720.29%
AAPL240719P002050002024-06-21 3:59PM EDT205.003.052.873.25+0.35+12.96%4,23918,47119.59%
AAPL240719P002100002024-06-21 3:59PM EDT210.005.505.505.70+0.70+14.58%25,85613,69219.12%
AAPL240719P002150002024-06-21 3:59PM EDT215.009.056.759.35+1.25+16.03%2,5167,79620.36%
AAPL240719P002200002024-06-21 3:59PM EDT220.0012.5611.4513.60+1.01+8.74%1484,78421.88%
AAPL240719P002250002024-06-21 12:30PM EDT225.0015.0016.2519.30-1.00-6.25%8174832.06%
AAPL240719P002300002024-06-21 3:42PM EDT230.0020.0021.1024.05-1.00-4.76%5556735.47%
AAPL240719P002350002024-06-20 2:28PM EDT235.0024.8525.7029.050.00-35040.27%
AAPL240719P002400002024-06-21 3:53PM EDT240.0030.0730.7034.05-0.22-0.73%11844.80%
AAPL240719P002450002024-06-20 2:18PM EDT245.0035.1035.7039.000.00-19748.68%
AAPL240719P002500002024-06-17 1:45PM EDT250.0031.7740.7044.000.00-1052.78%
AAPL240719P002550002024-06-20 3:35PM EDT255.0045.3245.5049.050.00-2257.21%
AAPL240719P002600002024-06-20 3:35PM EDT260.0050.3250.5054.050.00-1161.04%
AAPL240719P002650002024-06-20 3:35PM EDT265.0055.3455.7059.050.00-3064.70%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0265.01%
AAPL240719P003000002024-06-12 1:47PM EDT300.0082.7490.0594.150.00-5088.67%