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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241018C000050002024-07-12 11:00AM EDT5.00226.87217.85220.800.00-1016256.25%
AAPL241018C000400002024-07-01 1:27PM EDT40.00177.75183.20186.200.00--40159.96%
AAPL241018C000500002024-04-29 11:48AM EDT50.00125.46140.30142.300.00-220.00%
AAPL241018C000600002024-07-10 12:23PM EDT60.00172.50163.45166.450.00-13132.62%
AAPL241018C000700002024-05-07 3:28PM EDT70.00114.03124.65126.950.00--10.00%
AAPL241018C000850002024-05-09 3:09PM EDT85.00101.01113.25113.850.00-1160.00%
AAPL241018C000900002024-07-16 11:56AM EDT90.00145.18133.90136.900.00-19103.13%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8995.7598.300.00--60.00%
AAPL241018C001000002024-07-18 12:27PM EDT100.00124.75124.05127.000.00-14094.26%
AAPL241018C001050002024-06-24 2:31PM EDT105.00105.84119.15122.100.00-11390.58%
AAPL241018C001100002024-05-07 3:23PM EDT110.0074.9286.3087.900.00-1690.00%
AAPL241018C001150002024-07-02 9:35AM EDT115.00102.72109.25112.200.00-13482.20%
AAPL241018C001200002024-07-18 3:58PM EDT120.00105.76104.30107.300.00-1010178.49%
AAPL241018C001250002024-07-12 11:00AM EDT125.00108.6199.40102.400.00-2014575.12%
AAPL241018C001300002024-07-18 11:15AM EDT130.0096.8694.4597.450.00-451171.31%
AAPL241018C001350002024-07-19 3:35PM EDT135.0091.2789.5592.55-3.93-4.13%325768.04%
AAPL241018C001400002024-07-19 10:11AM EDT140.0088.3284.6587.65-3.19-3.49%218664.82%
AAPL241018C001450002024-07-19 3:39PM EDT145.0081.0479.7582.70-2.61-3.12%512061.41%
AAPL241018C001500002024-07-19 3:43PM EDT150.0076.5074.8077.80-1.80-2.30%235458.06%
AAPL241018C001550002024-07-18 12:04PM EDT155.0070.3569.9572.900.00-2438655.08%
AAPL241018C001600002024-07-18 11:55AM EDT160.0065.9565.0568.100.00-624452.26%
AAPL241018C001650002024-07-19 2:31PM EDT165.0061.7960.2063.20+0.37+0.60%258956.98%
AAPL241018C001700002024-07-18 2:14PM EDT170.0057.1655.3558.400.00-121,89853.80%
AAPL241018C001750002024-07-19 3:42PM EDT175.0052.3150.5553.55+1.66+3.28%1042,29750.38%
AAPL241018C001800002024-07-19 12:03PM EDT180.0047.7545.8048.80+0.28+0.59%704,17247.35%
AAPL241018C001850002024-07-19 10:33AM EDT185.0042.3741.1044.15+0.27+0.64%212,86144.61%
AAPL241018C001900002024-07-19 3:54PM EDT190.0038.0036.6039.00-0.37-0.96%3195,44940.03%
AAPL241018C001950002024-07-19 3:55PM EDT195.0033.7332.1535.70+0.13+0.39%983,64341.36%
AAPL241018C002000002024-07-19 3:52PM EDT200.0029.3727.8531.45-0.13-0.44%478,44939.21%
AAPL241018C002050002024-07-19 3:40PM EDT205.0025.2524.5027.40+0.10+0.40%977,87637.29%
AAPL241018C002100002024-07-19 3:46PM EDT210.0021.6019.9023.60+0.05+0.23%487,02035.65%
AAPL241018C002150002024-07-19 12:18PM EDT215.0018.1516.3018.50+0.10+0.55%2,6649,61130.49%
AAPL241018C002200002024-07-19 3:51PM EDT220.0014.8813.5015.05-0.42-2.75%96517,49528.90%
AAPL241018C002250002024-07-19 3:59PM EDT225.0011.9411.9012.10-0.36-2.93%3425,87427.82%
AAPL241018C002300002024-07-19 3:59PM EDT230.009.459.409.60-0.05-0.53%2,61721,88227.06%
AAPL241018C002350002024-07-19 3:58PM EDT235.007.357.307.45-0.05-0.68%27718,38526.36%
AAPL241018C002400002024-07-19 3:55PM EDT240.005.655.505.65-0.25-4.24%1,1359,53325.72%
AAPL241018C002450002024-07-19 3:44PM EDT245.004.204.104.25-0.25-5.62%5055,58725.33%
AAPL241018C002500002024-07-19 3:42PM EDT250.003.053.003.15-0.14-4.39%9628,22025.03%
AAPL241018C002550002024-07-19 3:54PM EDT255.002.262.192.28-0.11-4.64%7511,26424.72%
AAPL241018C002600002024-07-19 3:59PM EDT260.001.621.581.66-0.12-6.90%1,8212,94024.62%
AAPL241018C002650002024-07-19 3:23PM EDT265.001.221.151.21-0.11-8.27%3,2227,16224.62%
AAPL241018C002700002024-07-19 3:17PM EDT270.000.870.840.90-0.09-9.37%603,50824.82%
AAPL241018C002750002024-07-19 3:43PM EDT275.000.650.620.67-0.05-7.14%7932,13625.03%
AAPL241018C002800002024-07-19 2:45PM EDT280.000.500.460.51-0.05-9.09%4011,67825.34%
AAPL241018C002850002024-07-19 3:53PM EDT285.000.380.360.40-0.10-20.83%3789925.81%
AAPL241018C002900002024-07-19 3:08PM EDT290.000.310.280.33-0.04-11.43%356226.44%
AAPL241018C002950002024-07-19 3:11PM EDT295.000.260.220.26-0.02-7.14%2261526.86%
AAPL241018C003000002024-07-19 3:32PM EDT300.000.210.200.22-0.02-8.70%1352,77227.52%
AAPL241018C003100002024-07-19 11:00AM EDT310.000.130.120.16-0.03-18.75%575628.81%
AAPL241018C003200002024-07-19 10:21AM EDT320.000.120.090.12-0.03-20.00%643430.03%
AAPL241018C003300002024-07-19 11:17AM EDT330.000.080.060.10-0.02-20.00%2160731.54%
AAPL241018C003400002024-07-18 11:51AM EDT340.000.090.040.080.00-158032.81%
AAPL241018C003500002024-07-19 12:02PM EDT350.000.060.030.070.00-838034.28%
AAPL241018C003600002024-07-19 11:03AM EDT360.000.050.020.06+0.02+66.67%1011,65835.55%
AAPL241018C003700002024-07-19 12:37PM EDT370.000.040.030.05-0.01-20.00%621,98736.72%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241018P000050002024-06-24 2:44PM EDT5.000.010.000.010.00--6231.25%
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-33143.75%
AAPL241018P000250002024-05-21 9:32AM EDT25.000.010.000.110.00-12161.33%
AAPL241018P000500002024-07-05 11:45AM EDT50.000.010.000.010.00-1290.63%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91199.22%
AAPL241018P000600002024-07-17 3:46PM EDT60.000.010.000.010.00-516578.13%
AAPL241018P000650002024-06-07 9:43AM EDT65.000.010.000.030.00-4517781.25%
AAPL241018P000700002024-07-10 10:14AM EDT70.000.010.000.020.00-6028973.44%
AAPL241018P000750002024-06-06 12:57PM EDT75.000.010.000.040.00-130073.83%
AAPL241018P000800002024-06-07 10:01AM EDT80.000.010.000.040.00-114369.53%
AAPL241018P000850002024-07-12 9:30AM EDT85.000.010.000.020.00-110962.50%
AAPL241018P000900002024-05-09 11:55AM EDT90.000.040.010.050.00-508864.45%
AAPL241018P000950002024-06-13 10:53AM EDT95.000.040.000.050.00-19159.77%
AAPL241018P001000002024-07-18 9:33AM EDT100.000.020.000.030.00-901,03253.91%
AAPL241018P001050002024-07-08 12:23PM EDT105.000.020.000.030.00-3026650.78%
AAPL241018P001100002024-07-17 9:53AM EDT110.000.030.000.040.00-4875252.34%
AAPL241018P001150002024-07-16 10:00AM EDT115.000.010.000.040.00-919749.22%
AAPL241018P001200002024-07-18 11:03AM EDT120.000.040.020.050.00-8036647.46%
AAPL241018P001250002024-07-18 2:26PM EDT125.000.040.020.060.00-303,21145.51%
AAPL241018P001300002024-07-17 9:47AM EDT130.000.080.040.070.00-22,69243.36%
AAPL241018P001350002024-07-17 1:49PM EDT135.000.060.050.08+0.01+20.00%513,71941.31%
AAPL241018P001400002024-07-19 12:13PM EDT140.000.080.060.09+0.01+14.29%104,29939.16%
AAPL241018P001450002024-07-16 1:56PM EDT145.000.090.100.120.00-16,20637.79%
AAPL241018P001500002024-07-19 12:13PM EDT150.000.130.110.15+0.03+30.00%155,15636.23%
AAPL241018P001550002024-07-15 9:42AM EDT155.000.120.140.180.00-13,60534.42%
AAPL241018P001600002024-07-18 3:55PM EDT160.000.210.200.230.00-113,63333.01%
AAPL241018P001650002024-07-19 1:52PM EDT165.000.290.260.30+0.01+3.57%394,70931.67%
AAPL241018P001700002024-07-19 12:44PM EDT170.000.370.350.40+0.01+2.78%1210,13430.47%
AAPL241018P001750002024-07-19 1:00PM EDT175.000.490.500.52+0.01+2.08%918,09629.15%
AAPL241018P001800002024-07-19 3:46PM EDT180.000.710.670.730.00-1055,43028.32%
AAPL241018P001850002024-07-19 3:56PM EDT185.001.000.940.99+0.05+5.26%174,18427.32%
AAPL241018P001900002024-07-19 3:54PM EDT190.001.361.311.37+0.04+3.03%3894,87326.52%
AAPL241018P001950002024-07-19 3:59PM EDT195.001.891.811.880.00-823,73725.75%
AAPL241018P002000002024-07-19 3:21PM EDT200.002.582.492.57+0.06+2.38%1,1484,56525.04%
AAPL241018P002050002024-07-19 3:42PM EDT205.003.403.353.50+0.01+0.29%1762,69424.44%
AAPL241018P002100002024-07-19 3:38PM EDT210.004.654.504.70-0.05-1.06%6353,33023.87%
AAPL241018P002150002024-07-19 3:54PM EDT215.006.055.956.15-0.06-0.98%3344,35723.18%
AAPL241018P002200002024-07-19 3:55PM EDT220.007.807.757.90-0.20-2.50%3214,47222.40%
AAPL241018P002250002024-07-19 3:55PM EDT225.0010.009.9010.10-0.05-0.50%4105,09621.81%
AAPL241018P002300002024-07-19 3:45PM EDT230.0012.4512.4512.65-0.10-0.80%2262,81221.09%
AAPL241018P002350002024-07-19 3:24PM EDT235.0015.6513.3515.70-0.05-0.32%2201,62520.58%
AAPL241018P002400002024-07-19 12:06PM EDT240.0018.8016.7520.60-0.24-1.26%31,00523.87%
AAPL241018P002450002024-07-18 1:38PM EDT245.0022.2520.6524.300.00-1027923.56%
AAPL241018P002500002024-07-19 10:47AM EDT250.0026.7024.7528.15-0.20-0.74%2445522.83%
AAPL241018P002550002024-07-18 12:07PM EDT255.0032.6529.1532.650.00-413523.55%
AAPL241018P002600002024-07-19 12:12PM EDT260.0035.0634.3537.45-1.94-5.24%911125.07%
AAPL241018P002650002024-07-17 9:37AM EDT265.0034.6539.2042.250.00-8726.36%
AAPL241018P002700002024-07-18 12:59PM EDT270.0045.7744.2547.250.00-1028.42%
AAPL241018P002800002024-07-15 12:49PM EDT280.0044.6754.2557.250.00-10032.32%
AAPL241018P003000002024-06-13 3:40PM EDT300.0085.8768.4070.400.00-200.00%
AAPL241018P003100002024-06-13 3:40PM EDT310.0095.8978.4080.400.00-100.00%