Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
230,54+2,97 (+1,31%)
Al cierre: 04:00PM EDT
230,48 -0,06 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240802C001150002024-07-01 10:19AM EDT115.00100.06114.90117.050.00-44146.48%
AAPL240802C001400002024-07-12 9:32AM EDT140.0090.1490.0592.10+10.22+12.79%13112.74%
AAPL240802C001450002024-06-17 11:36AM EDT145.0072.4885.0087.200.00--1106.64%
AAPL240802C001500002024-07-11 9:49AM EDT150.0081.1080.1082.150.00-45101100.64%
AAPL240802C001550002024-07-05 11:15AM EDT155.0070.2775.0577.200.00-7593.99%
AAPL240802C001600002024-07-11 1:39PM EDT160.0068.3370.1072.200.00-1688.18%
AAPL240802C001650002024-06-28 2:22PM EDT165.0049.4665.1067.250.00-2182.47%
AAPL240802C001700002024-07-11 2:01PM EDT170.0057.5060.2062.250.00-71977.39%
AAPL240802C001750002024-07-12 9:44AM EDT175.0055.5155.6556.90-2.94-5.03%2253372.27%
AAPL240802C001800002024-07-12 3:52PM EDT180.0050.9050.5052.30+2.40+4.95%58868.41%
AAPL240802C001850002024-07-11 11:31AM EDT185.0042.3045.2047.400.00-923060.55%
AAPL240802C001900002024-07-12 3:27PM EDT190.0042.5940.8042.00+3.79+9.77%20815256.15%
AAPL240802C001950002024-07-12 11:28AM EDT195.0037.6236.0536.85+3.69+10.88%149,05450.83%
AAPL240802C002000002024-07-12 3:57PM EDT200.0031.5731.2031.90+2.52+8.67%348,72649.90%
AAPL240802C002050002024-07-12 2:58PM EDT205.0028.2626.0027.40+4.15+17.21%1361547.95%
AAPL240802C002100002024-07-12 3:49PM EDT210.0022.0021.6022.45+2.40+12.24%851,92841.43%
AAPL240802C002150002024-07-12 3:36PM EDT215.0017.5017.4517.65+1.62+10.20%1212,99535.76%
AAPL240802C002200002024-07-12 3:52PM EDT220.0013.2513.3013.55+1.70+14.72%7003,78533.59%
AAPL240802C002250002024-07-12 3:58PM EDT225.009.599.709.90+1.39+16.95%7123,64831.85%
AAPL240802C002300002024-07-12 3:59PM EDT230.006.556.756.85+0.95+16.96%4,08821,99730.59%
AAPL240802C002350002024-07-12 3:59PM EDT235.004.364.404.55+0.67+18.16%5,3998,50130.09%
AAPL240802C002400002024-07-12 3:59PM EDT240.002.812.802.89+0.48+20.60%3,6614,69529.88%
AAPL240802C002450002024-07-12 3:59PM EDT245.001.651.681.74+0.26+18.71%1,64220,25829.72%
AAPL240802C002500002024-07-12 3:57PM EDT250.001.021.011.06+0.16+18.60%3,8083,29730.19%
AAPL240802C002550002024-07-12 3:50PM EDT255.000.600.610.66+0.02+3.45%3921,39631.01%
AAPL240802C002600002024-07-12 3:58PM EDT260.000.410.400.43+0.03+7.89%2441,19032.15%
AAPL240802C002650002024-07-12 3:08PM EDT265.000.320.260.30+0.08+33.33%15648633.64%
AAPL240802C002700002024-07-12 3:58PM EDT270.000.200.190.21+0.02+11.11%23296535.01%
AAPL240802C002750002024-07-12 3:36PM EDT275.000.140.140.16+0.01+7.69%13952036.72%
AAPL240802C002800002024-07-12 3:49PM EDT280.000.120.110.16+0.02+20.00%2857539.84%
AAPL240802C002850002024-07-12 3:49PM EDT285.000.070.040.10-0.01-12.50%9245840.14%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240802P001000002024-06-17 9:30AM EDT100.000.020.000.020.00--1114.06%
AAPL240802P001200002024-07-02 12:55PM EDT120.000.020.000.020.00-1690.63%
AAPL240802P001350002024-07-09 2:50PM EDT135.000.010.000.020.00-330775.00%
AAPL240802P001400002024-06-24 1:23PM EDT140.000.050.000.020.00--570.31%
AAPL240802P001450002024-06-26 11:52AM EDT145.000.100.000.020.00-1365.63%
AAPL240802P001500002024-07-12 1:12PM EDT150.000.020.000.02+0.01+100.00%501560.94%
AAPL240802P001600002024-07-11 3:53PM EDT160.000.040.000.060.00-825958.20%
AAPL240802P001650002024-07-08 12:14PM EDT165.000.050.000.070.00-212354.69%
AAPL240802P001700002024-07-12 12:21PM EDT170.000.010.020.08-0.04-80.00%5321052.34%
AAPL240802P001750002024-07-12 12:10PM EDT175.000.030.010.11-0.01-25.00%1218952.73%
AAPL240802P001800002024-07-12 2:52PM EDT180.000.090.040.12-0.01-10.00%2163248.54%
AAPL240802P001850002024-07-12 3:44PM EDT185.000.100.070.15-0.04-28.57%6875445.22%
AAPL240802P001900002024-07-12 3:32PM EDT190.000.150.110.20-0.03-16.67%5848142.33%
AAPL240802P001950002024-07-12 3:58PM EDT195.000.210.200.23-0.06-22.22%2201,11738.33%
AAPL240802P002000002024-07-12 3:58PM EDT200.000.310.300.32-0.11-26.19%2423,14335.55%
AAPL240802P002050002024-07-12 3:42PM EDT205.000.470.450.49-0.18-27.69%1716,34333.30%
AAPL240802P002100002024-07-12 3:58PM EDT210.000.760.720.76-0.25-24.75%1,0454,83331.13%
AAPL240802P002150002024-07-12 3:59PM EDT215.001.281.201.25-0.47-26.86%9752,44129.47%
AAPL240802P002200002024-07-12 3:59PM EDT220.002.172.042.12-0.72-24.91%1,5063,85228.37%
AAPL240802P002250002024-07-12 3:59PM EDT225.003.573.403.50-1.03-22.39%5124,24127.55%
AAPL240802P002300002024-07-12 3:59PM EDT230.005.555.405.55-1.45-20.71%1,4872,49727.05%
AAPL240802P002350002024-07-12 3:59PM EDT235.008.207.858.50-1.48-15.29%58138927.65%
AAPL240802P002400002024-07-12 3:37PM EDT240.0011.1011.1011.95-3.03-21.44%11018327.71%
AAPL240802P002450002024-07-12 1:56PM EDT245.0013.9014.9016.05-3.40-19.65%4015228.72%
AAPL240802P002500002024-07-12 2:18PM EDT250.0018.2519.3020.40-4.60-20.13%233229.14%