Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
224,31+0,13 (+0,06%)
Al cierre: 04:00PM EDT
224,18 -0,13 (-0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726C001000002024-07-18 12:58PM EDT100.00125.45122.90125.85+1.32+1.06%720223.44%
AAPL240726C001100002024-06-25 10:26AM EDT110.00100.65112.90115.850.00--1198.44%
AAPL240726C001150002024-07-10 12:38PM EDT115.00117.10107.90111.800.00--3248.34%
AAPL240726C001300002024-07-11 10:57AM EDT130.0098.1492.9095.900.00-11160.94%
AAPL240726C001350002024-07-19 12:00PM EDT135.0090.0887.9090.90-3.27-3.50%31150.78%
AAPL240726C001400002024-07-18 3:17PM EDT140.0086.5082.9585.90+2.36+2.80%14145.31%
AAPL240726C001450002024-07-16 9:41AM EDT145.0090.9877.9580.900.00-6969135.55%
AAPL240726C001500002024-07-19 10:36AM EDT150.0075.9872.9575.90+1.12+1.50%6054125.98%
AAPL240726C001550002024-07-19 2:10PM EDT155.0070.0267.9571.70-9.27-11.69%20904146.78%
AAPL240726C001600002024-07-19 2:44PM EDT160.0064.2062.9566.95-0.66-1.02%2138141.60%
AAPL240726C001650002024-07-19 2:52PM EDT165.0059.2857.9560.95-0.76-1.27%1747101.76%
AAPL240726C001700002024-07-19 3:45PM EDT170.0054.5552.9555.95+0.50+0.93%411692.97%
AAPL240726C001750002024-07-19 3:01PM EDT175.0049.6048.0050.95-0.15-0.30%27823786.43%
AAPL240726C001800002024-07-19 3:29PM EDT180.0044.8443.0046.70+0.04+0.09%16431295.90%
AAPL240726C001825002024-07-19 2:56PM EDT182.5042.3740.5043.50-4.83-10.23%33475.29%
AAPL240726C001850002024-07-19 2:56PM EDT185.0039.9538.0041.00+0.15+0.38%38746071.00%
AAPL240726C001875002024-07-19 2:40PM EDT187.5037.2435.5538.50-0.26-0.69%372768.16%
AAPL240726C001900002024-07-19 3:58PM EDT190.0034.4733.0536.00+0.23+0.67%36051563.87%
AAPL240726C001925002024-07-19 12:29PM EDT192.5031.7730.5533.55+0.47+1.50%7412960.84%
AAPL240726C001950002024-07-19 3:53PM EDT195.0029.4028.0531.05-0.20-0.68%53092056.54%
AAPL240726C001975002024-07-19 3:30PM EDT197.5027.7025.6028.55+0.05+0.18%184753.22%
AAPL240726C002000002024-07-19 3:51PM EDT200.0024.5823.4026.10+0.08+0.33%17823,11254.30%
AAPL240726C002025002024-07-19 3:54PM EDT202.5022.1120.6023.60+0.78+3.66%2,63234073.51%
AAPL240726C002050002024-07-19 3:54PM EDT205.0019.6118.4521.15-0.64-3.16%4432,68168.16%
AAPL240726C002075002024-07-19 3:45PM EDT207.5017.3015.7018.70+0.32+1.88%877862.70%
AAPL240726C002100002024-07-19 3:54PM EDT210.0014.8614.6515.65-0.10-0.67%3,0403,49749.61%
AAPL240726C002125002024-07-19 3:59PM EDT212.5012.4012.0013.950.00-14516252.91%
AAPL240726C002150002024-07-19 3:55PM EDT215.0010.188.7010.95-0.19-1.83%8644,93940.94%
AAPL240726C002175002024-07-19 3:51PM EDT217.508.007.509.00-0.35-4.19%27447239.77%
AAPL240726C002200002024-07-19 3:59PM EDT220.006.056.006.20-0.35-5.47%2,77510,29529.71%
AAPL240726C002225002024-07-19 3:59PM EDT222.504.444.304.50-0.36-7.50%3,6003,64528.53%
AAPL240726C002250002024-07-19 3:59PM EDT225.002.992.953.05-0.36-10.75%18,7206,56427.27%
AAPL240726C002275002024-07-19 3:59PM EDT227.501.941.861.93-0.30-13.39%21,85918,60626.29%
AAPL240726C002300002024-07-19 3:59PM EDT230.001.111.091.14-0.32-22.38%30,63925,29925.62%
AAPL240726C002325002024-07-19 3:59PM EDT232.500.640.600.63-0.29-31.18%13,16912,17925.20%
AAPL240726C002350002024-07-19 3:59PM EDT235.000.330.310.34-0.19-36.54%12,42422,21325.22%
AAPL240726C002375002024-07-19 3:59PM EDT237.500.170.160.18-0.14-45.16%4,1849,62625.44%
AAPL240726C002400002024-07-19 3:59PM EDT240.000.100.090.10-0.09-47.37%7,60215,44526.07%
AAPL240726C002425002024-07-19 3:47PM EDT242.500.060.050.06-0.06-50.00%2,5034,50527.15%
AAPL240726C002450002024-07-19 3:49PM EDT245.000.040.030.04-0.05-55.56%3,1298,97828.42%
AAPL240726C002475002024-07-19 3:30PM EDT247.500.030.020.04-0.02-40.00%2,2933,10831.25%
AAPL240726C002500002024-07-19 3:59PM EDT250.000.020.020.03-0.02-50.00%1,76610,15732.81%
AAPL240726C002525002024-07-19 3:59PM EDT252.500.020.020.03-0.01-33.33%61076235.35%
AAPL240726C002550002024-07-19 3:33PM EDT255.000.010.010.02-0.02-66.67%2152,33436.33%
AAPL240726C002575002024-07-19 2:54PM EDT257.500.010.000.02-0.02-66.67%8340038.67%
AAPL240726C002600002024-07-19 3:12PM EDT260.000.010.000.01-0.02-66.67%1502,81338.28%
AAPL240726C002650002024-07-19 2:58PM EDT265.000.010.000.01-0.01-50.00%881,48742.19%
AAPL240726C002700002024-07-19 12:05PM EDT270.000.010.000.010.00-2064746.88%
AAPL240726C002750002024-07-19 10:13AM EDT275.000.010.000.01-0.01-50.00%1460450.78%
AAPL240726C002800002024-07-19 9:42AM EDT280.000.010.000.010.00-125051.56%
AAPL240726C002850002024-07-18 2:05PM EDT285.000.010.000.010.00-1,1491,67956.25%
AAPL240726C002900002024-07-19 9:49AM EDT290.000.010.000.010.00-163759.38%
AAPL240726C002950002024-07-15 2:38PM EDT295.000.010.000.01-0.01-50.00%211262.50%
AAPL240726C003000002024-07-16 1:22PM EDT300.000.010.000.010.00-3213665.63%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240726P001000002024-06-27 3:49PM EDT100.000.010.000.010.00-510175.00%
AAPL240726P001100002024-06-14 1:18PM EDT110.000.060.000.010.00--3156.25%
AAPL240726P001150002024-07-15 9:34AM EDT115.000.010.000.010.00-1010150.00%
AAPL240726P001300002024-07-18 12:21PM EDT130.000.020.000.01+0.01+100.00%58121.88%
AAPL240726P001350002024-07-17 3:59PM EDT135.000.010.000.010.00--4112.50%
AAPL240726P001400002024-07-18 12:10PM EDT140.000.010.000.010.00-1319106.25%
AAPL240726P001450002024-07-17 10:02AM EDT145.000.020.000.010.00-10012498.44%
AAPL240726P001500002024-07-15 9:30AM EDT150.000.030.000.010.00-152990.63%
AAPL240726P001550002024-07-19 12:59PM EDT155.000.010.000.020.00-1503290.63%
AAPL240726P001600002024-07-19 3:16PM EDT160.000.010.000.02-0.01-50.00%1561,16882.81%
AAPL240726P001650002024-07-19 12:57PM EDT165.000.020.000.02+0.01+100.00%4412275.78%
AAPL240726P001700002024-07-19 10:14AM EDT170.000.010.010.03-0.01-50.00%3671,26873.44%
AAPL240726P001750002024-07-19 3:33PM EDT175.000.020.010.030.00-1,0411,34666.41%
AAPL240726P001800002024-07-19 3:23PM EDT180.000.030.020.03-0.01-25.00%22471660.94%
AAPL240726P001825002024-07-19 3:48PM EDT182.500.030.020.04-0.03-50.00%53759258.98%
AAPL240726P001850002024-07-19 3:30PM EDT185.000.040.020.04-0.02-33.33%2191,67055.47%
AAPL240726P001875002024-07-19 1:10PM EDT187.500.060.030.050.00-10149853.52%
AAPL240726P001900002024-07-19 3:55PM EDT190.000.050.030.05-0.02-28.57%2942,24750.00%
AAPL240726P001925002024-07-19 3:58PM EDT192.500.050.040.06-0.04-44.44%17442449.02%
AAPL240726P001950002024-07-19 3:39PM EDT195.000.070.050.07-0.03-30.00%1635,50646.48%
AAPL240726P001975002024-07-19 3:57PM EDT197.500.080.060.08-0.04-33.33%70387843.56%
AAPL240726P002000002024-07-19 3:59PM EDT200.000.080.080.09-0.07-46.67%2,81024,92440.53%
AAPL240726P002025002024-07-19 3:52PM EDT202.500.100.090.11-0.07-41.18%2,7592,37437.99%
AAPL240726P002050002024-07-19 3:58PM EDT205.000.130.120.14-0.09-40.91%3,0104,09135.55%
AAPL240726P002075002024-07-19 3:58PM EDT207.500.160.160.18-0.12-42.86%2,6902,76733.06%
AAPL240726P002100002024-07-19 3:59PM EDT210.000.230.220.24-0.17-42.50%5,1419,50530.66%
AAPL240726P002125002024-07-19 3:58PM EDT212.500.330.330.37-0.22-40.00%2,2032,70629.20%
AAPL240726P002150002024-07-19 3:59PM EDT215.000.560.540.58-0.26-31.71%7,2984,77027.83%
AAPL240726P002175002024-07-19 3:59PM EDT217.500.900.890.94-0.36-28.57%4,4553,10526.88%
AAPL240726P002200002024-07-19 3:59PM EDT220.001.481.441.50-0.33-18.23%15,7957,61926.11%
AAPL240726P002225002024-07-19 3:59PM EDT222.502.282.242.33-0.43-15.87%10,17216,17825.54%
AAPL240726P002250002024-07-19 3:59PM EDT225.003.333.303.45-0.53-13.73%12,2338,57324.93%
AAPL240726P002275002024-07-19 3:58PM EDT227.504.804.704.90-0.35-6.80%4,1213,71024.39%
AAPL240726P002300002024-07-19 3:59PM EDT230.006.456.456.65-0.20-3.01%2,0556,87223.76%
AAPL240726P002325002024-07-19 3:58PM EDT232.508.658.2010.55-0.20-2.26%9282,95143.71%
AAPL240726P002350002024-07-19 3:35PM EDT235.0010.9710.5011.50+0.08+0.73%3943,87132.57%
AAPL240726P002375002024-07-19 3:58PM EDT237.5013.1411.0014.95-0.44-3.24%725,72949.15%
AAPL240726P002400002024-07-19 2:06PM EDT240.0015.3713.6517.30-0.63-3.94%8927452.59%
AAPL240726P002425002024-07-19 1:40PM EDT242.5018.3517.6019.75-0.83-4.33%19956.89%
AAPL240726P002450002024-07-19 3:14PM EDT245.0020.4418.6522.25-0.26-1.26%17318061.62%
AAPL240726P002475002024-07-19 1:28PM EDT247.5023.1020.9524.75-0.45-1.91%3066.19%
AAPL240726P002500002024-07-19 10:04AM EDT250.0025.2523.4527.25-0.25-0.98%2170.61%
AAPL240726P002525002024-07-12 11:59AM EDT252.5021.5526.7529.750.00--174.93%
AAPL240726P002550002024-07-19 3:14PM EDT255.0030.3029.2532.25-0.20-0.66%28779.13%
AAPL240726P002600002024-07-19 3:14PM EDT260.0035.3034.2537.25-0.20-0.56%15887.21%
AAPL240726P002650002024-07-18 3:34PM EDT265.0040.8639.2542.250.00-1051.95%
AAPL240726P002700002024-07-18 3:34PM EDT270.0045.8844.2547.250.00-1056.84%
AAPL240726P002800002024-07-17 1:22PM EDT280.0051.2954.2557.250.00-3066.41%
AAPL240726P002850002024-07-15 3:41PM EDT285.0050.8259.2562.250.00-2071.09%