Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
212,49-1,75 (-0,82%)
Al cierre: 04:00PM EDT
212,45 -0,04 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250919C000500002024-06-05 10:54AM EDT50.00147.42162.65166.350.00-11780.33%
AAPL250919C000550002024-05-31 12:40PM EDT55.00137.32157.95161.700.00-17377.73%
AAPL250919C000600002024-05-20 9:54AM EDT60.00133.40153.30157.050.00-12275.34%
AAPL250919C000650002024-06-13 9:31AM EDT65.00152.93148.65152.350.00-11572.82%
AAPL250919C000700002024-04-16 9:59AM EDT70.00107.00122.25125.650.00-2100.00%
AAPL250919C000750002024-05-09 10:43AM EDT75.00112.65124.55127.250.00-44580.00%
AAPL250919C000800002024-05-31 1:45PM EDT80.00115.25134.65138.350.00-132665.72%
AAPL250919C000850002024-06-13 3:12PM EDT85.00133.31130.70133.550.00-135864.63%
AAPL250919C000900002024-05-17 11:27AM EDT90.00105.03126.05128.850.00-122262.31%
AAPL250919C000950002024-06-12 1:36PM EDT95.00127.16120.90124.200.00-11559.29%
AAPL250919C001000002024-06-12 12:35PM EDT100.00121.47116.50119.450.00-31,63857.47%
AAPL250919C001050002024-06-12 11:07AM EDT105.00118.25111.55115.100.00-1355.42%
AAPL250919C001100002024-06-12 11:07AM EDT110.00113.64107.65110.250.00-114654.17%
AAPL250919C001150002024-05-31 9:32AM EDT115.0085.00103.40105.250.00-11052.22%
AAPL250919C001200002024-06-12 3:41PM EDT120.00101.2699.20100.400.00-60068450.53%
AAPL250919C001250002024-06-12 10:34AM EDT125.0097.6294.4596.200.00-11850.89%
AAPL250919C001300002024-06-11 11:40AM EDT130.0083.8890.1591.650.00-146849.03%
AAPL250919C001350002024-06-12 10:16AM EDT135.0089.6785.6587.200.00-88147.37%
AAPL250919C001400002024-06-12 3:37PM EDT140.0086.4881.4082.650.00-4813045.52%
AAPL250919C001450002024-06-14 3:31PM EDT145.0076.9577.2078.00+7.80+11.28%14243.51%
AAPL250919C001500002024-06-14 1:46PM EDT150.0073.0073.0573.85-1.15-1.55%23,62742.36%
AAPL250919C001550002024-06-14 3:02PM EDT155.0068.8368.6569.55-6.14-8.19%35240.90%
AAPL250919C001600002024-06-12 1:17PM EDT160.0069.0664.7065.400.00-3532839.64%
AAPL250919C001650002024-06-12 3:30PM EDT165.0065.0060.8561.250.00-4352638.33%
AAPL250919C001700002024-06-13 12:20PM EDT170.0056.5056.8557.350.00-132437.31%
AAPL250919C001750002024-06-13 2:24PM EDT175.0053.0553.0553.45-0.95-1.76%2033036.21%
AAPL250919C001800002024-06-14 3:58PM EDT180.0049.4749.3049.85-0.67-1.34%653535.41%
AAPL250919C001850002024-06-14 12:31PM EDT185.0045.3045.7046.20-1.38-2.96%31,91634.45%
AAPL250919C001900002024-06-14 12:40PM EDT190.0041.8042.2542.65-2.05-4.68%570833.52%
AAPL250919C001950002024-06-14 10:57AM EDT195.0039.8538.9039.45-1.00-2.45%259632.88%
AAPL250919C002000002024-06-14 3:51PM EDT200.0035.5335.6036.10-0.47-1.31%171,81231.96%
AAPL250919C002050002024-06-14 1:51PM EDT205.0032.5332.6033.15-1.30-3.84%1478031.37%
AAPL250919C002100002024-06-14 3:45PM EDT210.0029.2429.7030.10-1.16-3.82%862,65230.55%
AAPL250919C002150002024-06-14 1:54PM EDT215.0027.0026.8027.50-1.00-3.57%101,89830.09%
AAPL250919C002200002024-06-14 3:13PM EDT220.0024.4924.4524.75-1.21-4.71%181,37629.33%
AAPL250919C002250002024-06-14 3:53PM EDT225.0022.0721.8022.30-1.02-4.42%381,04128.76%
AAPL250919C002300002024-06-14 1:47PM EDT230.0019.8419.5520.05-1.28-6.06%73080528.26%
AAPL250919C002350002024-06-14 3:45PM EDT235.0017.3517.5517.95-0.55-3.07%54650727.77%
AAPL250919C002400002024-06-14 3:34PM EDT240.0015.7015.7516.05-0.40-2.48%171,55427.37%
AAPL250919C002450002024-06-14 3:39PM EDT245.0013.9814.0014.25-0.40-2.78%8275826.93%
AAPL250919C002500002024-06-14 1:55PM EDT250.0012.5012.4012.65-0.85-6.37%2071,28726.57%
AAPL250919C002550002024-06-14 1:19PM EDT255.0010.7511.0011.30-0.58-5.12%148626.36%
AAPL250919C002600002024-06-14 1:12PM EDT260.009.509.7010.00-1.00-9.52%5422726.07%
AAPL250919C002650002024-06-12 3:52PM EDT265.008.408.558.85-0.74-8.10%115025.84%
AAPL250919C002700002024-06-14 9:30AM EDT270.008.257.507.80+0.25+3.12%362725.60%
AAPL250919C002750002024-06-14 12:16PM EDT275.006.806.606.85-0.45-6.21%431,40725.37%
AAPL250919C002800002024-06-14 9:33AM EDT280.006.655.856.10+0.40+6.40%8611825.31%
AAPL250919C002850002024-06-14 11:09AM EDT285.005.605.155.30-0.15-2.61%2790125.04%
AAPL250919C002900002024-06-14 12:21PM EDT290.004.424.504.70-0.88-16.60%6031524.98%
AAPL250919C002950002024-06-13 12:54PM EDT295.003.924.004.15-0.23-5.54%235624.90%
AAPL250919C003000002024-06-14 9:36AM EDT300.003.543.503.70-0.56-13.66%1434724.90%
AAPL250919C003050002024-06-14 3:52PM EDT305.003.203.103.30-0.20-5.88%1713024.91%
AAPL250919C003100002024-06-14 3:41PM EDT310.002.802.792.95-0.38-11.95%541,49424.93%
Opciones de ventapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250919P000500002024-06-13 12:44PM EDT50.000.010.010.100.00-253250.59%
AAPL250919P000550002024-06-03 3:37PM EDT55.000.040.020.130.00-2010848.83%
AAPL250919P000600002024-06-10 3:33PM EDT60.000.030.020.120.00-3016245.31%
AAPL250919P000650002024-06-12 3:32PM EDT65.000.030.030.160.00-12244.09%
AAPL250919P000700002024-06-11 2:49PM EDT70.000.060.010.180.00-112842.09%
AAPL250919P000750002024-06-13 9:33AM EDT75.000.100.030.200.00-47840.14%
AAPL250919P000800002024-06-12 1:35PM EDT80.000.120.100.220.00-18938.23%
AAPL250919P000850002024-06-13 3:41PM EDT85.000.180.120.230.00-323536.23%
AAPL250919P000900002024-06-14 12:48PM EDT90.000.240.150.260.00-164534.72%
AAPL250919P000950002024-05-09 3:27PM EDT95.000.570.290.400.00-64634.82%
AAPL250919P001000002024-06-13 3:57PM EDT100.000.420.260.390.00-314032.67%
AAPL250919P001050002024-06-14 11:55AM EDT105.000.450.340.48-0.01-2.17%161031.75%
AAPL250919P001100002024-06-12 1:44PM EDT110.000.490.450.590.00-2132430.91%
AAPL250919P001150002024-06-13 3:51PM EDT115.000.590.570.720.00-2638130.08%
AAPL250919P001200002024-06-14 11:08AM EDT120.000.820.720.88+0.07+9.33%157729.32%
AAPL250919P001250002024-06-13 11:12AM EDT125.000.980.891.020.00-118628.31%
AAPL250919P001300002024-06-14 1:22PM EDT130.001.201.121.25+0.02+1.69%143027.66%
AAPL250919P001350002024-06-12 2:50PM EDT135.001.451.361.46+0.15+11.54%120726.77%
AAPL250919P001400002024-06-14 1:25PM EDT140.001.761.671.78+0.05+2.92%765626.18%
AAPL250919P001450002024-06-12 10:23AM EDT145.002.092.012.150.00-136425.58%
AAPL250919P001500002024-06-14 1:27PM EDT150.002.552.432.61-0.03-1.16%11,11225.07%
AAPL250919P001550002024-06-14 1:01PM EDT155.003.032.933.10+0.11+3.77%91,24424.46%
AAPL250919P001600002024-06-14 10:20AM EDT160.003.663.503.65+0.40+12.27%1274423.82%
AAPL250919P001650002024-06-14 12:34PM EDT165.004.454.154.35+0.15+3.49%2771223.32%
AAPL250919P001700002024-06-14 3:50PM EDT170.005.084.905.20+0.23+4.74%1399222.90%
AAPL250919P001750002024-06-14 3:42PM EDT175.005.955.806.05+0.02+0.34%381,03222.29%
AAPL250919P001800002024-06-13 10:51AM EDT180.006.956.857.15+0.24+3.58%740321.88%
AAPL250919P001850002024-06-13 1:02PM EDT185.008.087.958.200.00-153021.21%
AAPL250919P001900002024-06-14 3:36PM EDT190.009.379.259.60+0.22+2.40%121,17820.82%
AAPL250919P001950002024-06-14 3:37PM EDT195.0010.7810.7010.95+0.09+0.84%14932020.17%
AAPL250919P002000002024-06-14 11:55AM EDT200.0012.5512.3012.55+1.05+9.13%126219.63%
AAPL250919P002050002024-06-13 1:48PM EDT205.0014.1014.0014.350.00-541819.10%
AAPL250919P002100002024-06-14 1:00PM EDT210.0016.3015.8516.25+0.25+1.56%720618.47%
AAPL250919P002150002024-06-14 3:45PM EDT215.0018.5018.1018.50+2.10+12.80%21,15017.99%
AAPL250919P002200002024-06-14 1:01PM EDT220.0020.7520.3520.75+0.10+0.48%443817.28%
AAPL250919P002250002024-06-13 12:13PM EDT225.0023.2022.7523.500.00-184116.85%
AAPL250919P002300002024-06-13 12:55PM EDT230.0025.9725.4526.350.00-21516.27%
AAPL250919P002350002024-06-14 9:43AM EDT235.0028.3228.5529.20-0.03-0.11%25315.39%
AAPL250919P002400002024-06-12 10:04AM EDT240.0031.4430.5033.350.00-2115.79%
AAPL250919P002450002024-06-12 10:35AM EDT245.0034.2033.8537.000.00-4215.34%
AAPL250919P002500002024-06-12 1:49PM EDT250.0036.5039.3041.150.00-1115.31%
AAPL250919P002550002024-06-13 11:08AM EDT255.0043.2043.4545.350.00-262615.13%
AAPL250919P002600002024-01-12 12:50PM EDT260.0074.4069.8072.700.00-1043.04%
AAPL250919P002650002023-12-05 1:24PM EDT265.0071.5081.8083.800.00-15050.83%
AAPL250919P002700002023-12-26 12:44PM EDT270.0076.8575.8079.500.00--042.20%
AAPL250919P002800002023-12-14 3:03PM EDT280.0082.8392.3095.900.00--051.51%