Mercados españoles abiertos en 1 hr 35 mins

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 comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241115C000050002024-07-11 9:50AM EDT5.00225.720.000.000.00-1000.00%
AAPL241115C000500002024-06-28 1:39PM EDT50.00164.790.000.000.00-100.00%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-220.00%
AAPL241115C000650002024-04-26 2:50PM EDT65.00106.47126.05126.950.00-110.00%
AAPL241115C000700002024-05-20 10:32AM EDT70.00123.44145.10147.550.00-420.00%
AAPL241115C000750002024-05-29 11:07AM EDT75.00118.52139.75140.550.00--110.00%
AAPL241115C000800002024-06-13 11:58AM EDT80.00135.46150.80153.050.00-17105.25%
AAPL241115C000950002024-06-06 9:30AM EDT95.00102.91132.70134.350.00-170.00%
AAPL241115C001000002024-07-03 10:04AM EDT100.00122.980.000.000.00-700.00%
AAPL241115C001050002024-05-07 9:41AM EDT105.0081.300.000.000.00-120.00%
AAPL241115C001100002024-05-10 3:20PM EDT110.0075.8289.1589.750.00--440.00%
AAPL241115C001150002024-07-02 1:59PM EDT115.00106.900.000.000.00-7500.00%
AAPL241115C001200002024-07-12 9:38AM EDT120.00112.000.000.000.00-200.00%
AAPL241115C001250002024-07-03 10:50AM EDT125.0097.100.000.000.00-7500.00%
AAPL241115C001300002024-07-12 2:54PM EDT130.00104.300.000.000.00-100.00%
AAPL241115C001350002024-07-09 11:21AM EDT135.0095.250.000.000.00-15000.00%
AAPL241115C001400002024-07-10 10:00AM EDT140.0093.790.000.000.00-100.00%
AAPL241115C001450002024-07-05 11:11AM EDT145.0082.100.000.000.00-1200.00%
AAPL241115C001500002024-07-11 1:36PM EDT150.0080.370.000.000.00-200.00%
AAPL241115C001550002024-07-09 9:46AM EDT155.0075.200.000.000.00-7500.00%
AAPL241115C001600002024-07-11 12:40PM EDT160.0071.540.000.000.00-4500.00%
AAPL241115C001650002024-07-11 10:59AM EDT165.0064.970.000.000.00-100.00%
AAPL241115C001700002024-07-12 1:55PM EDT170.0065.880.000.000.00-100.00%
AAPL241115C001750002024-07-12 11:07AM EDT175.0060.840.000.000.00-300.00%
AAPL241115C001800002024-07-12 11:35AM EDT180.0055.600.000.000.00-600.00%
AAPL241115C001850002024-07-12 3:35PM EDT185.0050.550.000.000.00-1800.00%
AAPL241115C001900002024-07-12 3:15PM EDT190.0046.500.000.000.00-500.00%
AAPL241115C001950002024-07-12 3:44PM EDT195.0040.750.000.000.00-5300.00%
AAPL241115C002000002024-07-12 3:54PM EDT200.0036.750.000.000.00-73700.00%
AAPL241115C002050002024-07-12 3:32PM EDT205.0032.850.000.000.00-2800.00%
AAPL241115C002100002024-07-12 3:44PM EDT210.0028.550.000.000.00-700.00%
AAPL241115C002150002024-07-12 3:44PM EDT215.0024.700.000.000.00-1100.00%
AAPL241115C002200002024-07-12 3:42PM EDT220.0021.400.000.000.00-34500.00%
AAPL241115C002250002024-07-12 3:51PM EDT225.0017.900.000.000.00-9800.00%
AAPL241115C002300002024-07-12 3:59PM EDT230.0015.150.000.000.00-25700.00%
AAPL241115C002350002024-07-12 3:59PM EDT235.0012.640.000.000.00-96300.78%
AAPL241115C002400002024-07-12 3:58PM EDT240.0010.400.000.000.00-51901.56%
AAPL241115C002450002024-07-12 3:50PM EDT245.008.400.000.000.00-30203.13%
AAPL241115C002500002024-07-12 3:59PM EDT250.006.920.000.000.00-46403.13%
AAPL241115C002550002024-07-12 3:51PM EDT255.005.500.000.000.00-62503.13%
AAPL241115C002600002024-07-12 3:52PM EDT260.004.420.000.000.00-7403.13%
AAPL241115C002650002024-07-12 2:40PM EDT265.004.000.000.000.00-1306.25%
AAPL241115C002700002024-07-12 3:58PM EDT270.002.870.000.000.00-6306.25%
AAPL241115C002750002024-07-12 1:53PM EDT275.002.640.000.000.00-2706.25%
AAPL241115C002800002024-07-12 3:23PM EDT280.002.010.000.000.00-1806.25%
AAPL241115C002850002024-07-12 3:23PM EDT285.001.640.000.000.00-506.25%
AAPL241115C002900002024-07-12 10:31AM EDT290.001.270.000.000.00-106.25%
AAPL241115C002950002024-07-12 3:34PM EDT295.001.080.000.000.00-1506.25%
AAPL241115C003000002024-07-12 3:51PM EDT300.000.820.000.000.00-36012.50%
AAPL241115C003100002024-07-11 12:05PM EDT310.000.520.000.000.00-12012.50%
AAPL241115C003200002024-07-12 2:51PM EDT320.000.500.000.000.00-18012.50%
AAPL241115C003300002024-07-12 2:11PM EDT330.000.360.000.000.00-8012.50%
AAPL241115C003400002024-07-12 1:47PM EDT340.000.280.000.000.00-4012.50%
AAPL241115C003500002024-07-12 2:14PM EDT350.000.220.000.000.00-6012.50%
AAPL241115C003600002024-07-12 2:38PM EDT360.000.180.000.000.00-2012.50%
AAPL241115C003700002024-07-12 2:42PM EDT370.000.150.000.000.00-69012.50%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241115P000050002024-05-17 9:35AM EDT5.000.010.000.010.00-11200.00%
AAPL241115P000150002024-06-11 3:11PM EDT15.000.010.000.010.00--1,790140.63%
AAPL241115P000200002024-06-11 3:10PM EDT20.000.010.000.010.00-210956125.00%
AAPL241115P000250002024-05-08 12:54PM EDT25.000.010.000.010.00--1112.50%
AAPL241115P000300002024-06-25 9:51AM EDT30.000.010.000.000.00--050.00%
AAPL241115P000400002024-05-16 1:05PM EDT40.000.010.000.050.00--1101.56%
AAPL241115P000450002024-05-21 10:28AM EDT45.000.010.000.050.00-1295.31%
AAPL241115P000500002024-07-12 9:30AM EDT50.000.010.000.000.00-200050.00%
AAPL241115P000550002024-06-05 3:04PM EDT55.000.010.000.050.00-12283.59%
AAPL241115P000600002024-05-14 2:30PM EDT60.000.020.000.040.00-1526877.34%
AAPL241115P000650002024-07-05 1:16PM EDT65.000.010.000.000.00-1050.00%
AAPL241115P000700002024-06-14 9:30AM EDT70.000.040.000.030.00-141,12367.19%
AAPL241115P000750002024-06-07 9:30AM EDT75.000.030.000.040.00-341964.84%
AAPL241115P000800002024-06-12 2:15PM EDT80.000.030.000.040.00-141960.94%
AAPL241115P000850002024-07-02 11:55AM EDT85.000.010.000.000.00-1025.00%
AAPL241115P000900002024-06-07 12:58PM EDT90.000.050.000.050.00-121855.47%
AAPL241115P000950002024-06-14 2:19PM EDT95.000.020.010.060.00-116254.30%
AAPL241115P001000002024-07-12 3:52PM EDT100.000.030.000.000.00-6025.00%
AAPL241115P001050002024-07-08 1:43PM EDT105.000.040.000.000.00-1025.00%
AAPL241115P001100002024-07-05 10:44AM EDT110.000.050.000.000.00-99025.00%
AAPL241115P001150002024-07-08 9:30AM EDT115.000.050.000.000.00-4025.00%
AAPL241115P001200002024-07-01 10:29AM EDT120.000.080.000.000.00-1025.00%
AAPL241115P001250002024-07-10 10:30AM EDT125.000.080.000.000.00-4025.00%
AAPL241115P001300002024-07-03 11:37AM EDT130.000.110.000.000.00-1025.00%
AAPL241115P001350002024-07-05 11:23AM EDT135.000.090.000.000.00-1025.00%
AAPL241115P001400002024-07-11 2:02PM EDT140.000.120.000.000.00-1012.50%
AAPL241115P001450002024-07-12 11:50AM EDT145.000.140.000.000.00-3012.50%
AAPL241115P001500002024-07-11 11:45AM EDT150.000.180.000.000.00-5012.50%
AAPL241115P001550002024-07-12 12:23PM EDT155.000.210.000.000.00-10012.50%
AAPL241115P001600002024-07-12 3:12PM EDT160.000.280.000.000.00-7012.50%
AAPL241115P001650002024-07-12 3:23PM EDT165.000.330.000.000.00-39012.50%
AAPL241115P001700002024-07-12 1:35PM EDT170.000.430.000.000.00-40012.50%
AAPL241115P001750002024-07-12 2:33PM EDT175.000.550.000.000.00-50012.50%
AAPL241115P001800002024-07-12 3:32PM EDT180.000.780.000.000.00-1106.25%
AAPL241115P001850002024-07-12 1:48PM EDT185.000.970.000.000.00-906.25%
AAPL241115P001900002024-07-12 3:58PM EDT190.001.440.000.000.00-4106.25%
AAPL241115P001950002024-07-12 2:20PM EDT195.001.720.000.000.00-6106.25%
AAPL241115P002000002024-07-12 3:51PM EDT200.002.600.000.000.00-15606.25%
AAPL241115P002050002024-07-12 3:33PM EDT205.003.250.000.000.00-19003.13%
AAPL241115P002100002024-07-12 3:54PM EDT210.004.300.000.000.00-6203.13%
AAPL241115P002150002024-07-12 2:10PM EDT215.005.150.000.000.00-7703.13%
AAPL241115P002200002024-07-12 3:49PM EDT220.007.100.000.000.00-7601.56%
AAPL241115P002250002024-07-12 3:54PM EDT225.008.820.000.000.00-11800.78%
AAPL241115P002300002024-07-12 3:54PM EDT230.0010.850.000.000.00-39100.10%
AAPL241115P002350002024-07-12 3:55PM EDT235.0013.390.000.000.00-25200.00%
AAPL241115P002400002024-07-12 3:54PM EDT240.0016.200.000.000.00-9000.00%
AAPL241115P002450002024-07-12 3:37PM EDT245.0019.200.000.000.00-3600.00%
AAPL241115P002500002024-07-12 3:17PM EDT250.0022.020.000.000.00-6700.00%
AAPL241115P002550002024-07-10 9:39AM EDT255.0027.050.000.000.00-200.00%
AAPL241115P002700002024-07-11 1:07PM EDT270.0042.340.000.000.00--00.00%
AAPL241115P002750002024-07-05 3:46PM EDT275.0049.250.000.000.00-100.00%
AAPL241115P002900002024-06-03 3:36PM EDT290.0096.6268.0568.950.00-7050.67%
AAPL241115P002950002024-05-30 3:44PM EDT295.00103.4982.0086.400.00-3074.26%
AAPL241115P003700002024-07-02 11:24AM EDT370.00150.400.000.000.00-600.00%