Mercados españoles abiertos en 7 hrs 14 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,92-2,73 (-1,77%)
Al cierre: 04:00PM EST
152,44 +0,52 (+0,34%)
Después del cierre: 07:46PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230217C000450002023-01-10 11:52AM EST45.0083.90106.15108.000.00-152336.72%
AAPL230217C000500002023-02-07 3:00PM EST50.00104.30100.75102.700.00-1005,101396.88%
AAPL230217C000550002023-01-24 9:30AM EST55.0087.0096.1098.050.00-12,963283.59%
AAPL230217C000600002023-01-26 2:24PM EST60.0083.8091.1093.100.00-1912,471266.41%
AAPL230217C000650002023-02-07 9:50AM EST65.0088.0586.1588.200.00-11,409257.42%
AAPL230217C000700002023-02-02 12:26PM EST70.0080.0581.1083.200.00-11363233.20%
AAPL230217C000750002023-02-02 1:40PM EST75.0075.3076.1078.200.00-5738214.06%
AAPL230217C000800002023-02-08 12:27PM EST80.0071.8771.3573.20-4.30-5.65%190483210.16%
AAPL230217C000850002023-02-06 3:17PM EST85.0066.2265.7568.200.00-51,008148.44%
AAPL230217C000900002023-02-07 10:25AM EST90.0062.4560.7063.250.00-41,890135.16%
AAPL230217C000950002023-02-08 2:41PM EST95.0057.1055.7058.15+2.40+4.39%114,70496.88%
AAPL230217C001000002023-02-08 1:49PM EST100.0051.4050.7053.25-3.25-5.95%72,092110.16%
AAPL230217C001050002023-02-06 11:49AM EST105.0048.9445.7048.15+1.39+2.92%464278.13%
AAPL230217C001100002023-02-08 1:04PM EST110.0041.9040.7043.15-0.14-0.33%131,27368.75%
AAPL230217C001150002023-02-07 10:57AM EST115.0037.6135.9038.250.00-131,01488.48%
AAPL230217C001160002023-01-30 10:57AM EST116.0028.1034.8037.250.00-1181.25%
AAPL230217C001180002023-01-27 9:34AM EST118.0026.5033.1535.250.00-1690.14%
AAPL230217C001190002023-02-01 2:48PM EST119.0026.3032.1034.100.00--381.05%
AAPL230217C001200002023-02-08 1:59PM EST120.0031.8530.8533.10-2.80-8.08%1243,28266.02%
AAPL230217C001210002023-02-01 1:46PM EST121.0021.6730.1032.100.00-11476.37%
AAPL230217C001220002023-02-02 9:42AM EST122.0027.5328.7531.250.00--665.23%
AAPL230217C001230002023-02-01 3:31PM EST123.0022.8028.1030.100.00-3371.58%
AAPL230217C001240002023-02-07 1:17PM EST124.0029.6526.7529.250.00-21660.94%
AAPL230217C001250002023-02-08 3:00PM EST125.0027.2026.5028.25-2.18-7.42%4912,22280.22%
AAPL230217C001260002023-02-03 2:44PM EST126.0029.4524.9527.200.00-27162.99%
AAPL230217C001270002023-02-06 2:28PM EST127.0025.4424.2026.100.00-17265.23%
AAPL230217C001280002023-02-08 11:13AM EST128.0024.8022.7525.25+3.50+16.43%26652.54%
AAPL230217C001290002023-02-08 12:41PM EST129.0022.3622.2024.25-0.50-2.19%144763.97%
AAPL230217C001300002023-02-08 3:45PM EST130.0021.9221.1022.90-2.38-9.79%15,13823,12081.69%
AAPL230217C001310002023-02-08 3:25PM EST131.0020.7920.1521.95-0.61-2.85%3930150.20%
AAPL230217C001320002023-02-08 2:10PM EST132.0020.1119.8520.35-0.56-2.71%335450.98%
AAPL230217C001330002023-02-08 1:05PM EST133.0018.8518.1520.25-2.85-13.13%5918353.13%
AAPL230217C001340002023-02-08 11:19AM EST134.0018.8317.6519.25-1.92-9.25%418758.89%
AAPL230217C001350002023-02-08 3:59PM EST135.0017.1016.2018.25-2.85-14.29%37637,67773.76%
AAPL230217C001360002023-02-08 3:58PM EST136.0016.1515.1517.30-2.19-11.94%5924771.51%
AAPL230217C001370002023-02-08 3:55PM EST137.0014.9214.0016.35-2.23-13.00%7132269.19%
AAPL230217C001380002023-02-08 3:03PM EST138.0014.2412.9515.35-2.26-13.70%1891,17365.97%
AAPL230217C001390002023-02-08 3:57PM EST139.0012.9512.8513.55-2.15-14.24%395,14747.75%
AAPL230217C001400002023-02-08 3:56PM EST140.0012.1512.0012.55-2.80-18.73%1,09440,74344.97%
AAPL230217C001410002023-02-08 3:19PM EST141.0011.0511.2011.80-2.55-18.75%4242,02346.97%
AAPL230217C001420002023-02-08 2:48PM EST142.0010.1810.2510.55-2.82-21.69%1765,76139.31%
AAPL230217C001430002023-02-08 3:59PM EST143.009.519.359.80-2.49-20.75%6732,56540.92%
AAPL230217C001440002023-02-08 3:50PM EST144.008.708.508.80-2.03-18.92%3974,74837.82%
AAPL230217C001450002023-02-08 3:55PM EST145.007.687.708.00-2.49-24.48%2,13929,10737.70%
AAPL230217C001460002023-02-08 3:58PM EST146.006.956.707.75-2.06-22.86%4314,14244.31%
AAPL230217C001470002023-02-08 3:58PM EST147.006.255.606.25-2.05-24.70%7515,75334.25%
AAPL230217C001480002023-02-08 3:57PM EST148.005.505.405.50-2.25-29.03%2,5953,90833.64%
AAPL230217C001490002023-02-08 3:57PM EST149.004.804.754.85-2.06-30.03%1,3863,88533.73%
AAPL230217C001500002023-02-08 3:59PM EST150.004.234.054.20-1.87-30.66%12,22050,58733.28%
AAPL230217C001525002023-02-08 3:59PM EST152.502.802.802.83-1.55-35.63%10,9649,34432.64%
AAPL230217C001550002023-02-08 3:59PM EST155.001.801.751.80-1.16-39.19%37,31648,01932.25%
AAPL230217C001575002023-02-08 3:59PM EST157.501.091.061.08-0.83-43.23%20,84112,82032.03%
AAPL230217C001600002023-02-08 3:59PM EST160.000.620.610.62-0.48-43.64%17,83436,24232.08%
AAPL230217C001625002023-02-08 3:59PM EST162.500.340.330.36-0.29-46.03%4,90516,94732.72%
AAPL230217C001650002023-02-08 3:58PM EST165.000.190.190.20-0.14-42.42%6,87236,76933.20%
AAPL230217C001675002023-02-08 3:57PM EST167.500.110.110.12-0.06-35.29%1,3462,92834.38%
AAPL230217C001700002023-02-08 3:59PM EST170.000.080.070.08-0.02-20.00%1,19114,44136.04%
AAPL230217C001725002023-02-08 3:53PM EST172.500.050.040.05-0.01-16.67%8982,79637.31%
AAPL230217C001750002023-02-08 3:49PM EST175.000.030.030.04-0.01-25.00%75342,75739.65%
AAPL230217C001800002023-02-08 3:49PM EST180.000.020.010.020.00-18413,57242.58%
AAPL230217C001850002023-02-08 12:45PM EST185.000.010.010.03-0.01-50.00%177,76750.78%
AAPL230217C001900002023-02-08 2:55PM EST190.000.010.010.05-0.01-50.00%1065,23757.03%
AAPL230217C001950002023-02-08 2:55PM EST195.000.010.000.01-0.01-50.00%194,81753.13%
AAPL230217C002000002023-02-08 1:45PM EST200.000.010.000.010.00-511,06357.81%
AAPL230217C002050002023-02-08 1:42PM EST205.000.010.000.010.00-95,37162.50%
AAPL230217C002100002023-02-08 12:55PM EST210.000.010.000.010.00-12,68965.63%
AAPL230217C002150002023-02-06 1:55PM EST215.000.010.000.010.00-442,98671.88%
AAPL230217C002200002023-02-03 3:54PM EST220.000.010.000.010.00-8072,80675.00%
AAPL230217C002250002023-02-03 10:26AM EST225.000.010.000.010.00-5221,99878.13%
AAPL230217C002300002023-02-03 10:15AM EST230.000.020.000.010.00-164184.38%
AAPL230217C002350002023-02-02 3:14PM EST235.000.020.000.010.00-9157187.50%
AAPL230217C002400002023-02-02 1:41PM EST240.000.020.000.010.00-6829490.63%
AAPL230217C002450002023-02-02 3:25PM EST245.000.020.000.010.00-526293.75%
AAPL230217C002500002023-02-02 2:47PM EST250.000.010.000.010.00-10468196.88%
AAPL230217C002550002023-02-03 1:11PM EST255.000.010.000.010.00-1623103.13%
AAPL230217C002600002023-02-02 3:34PM EST260.000.010.000.010.00-1315106.25%
AAPL230217C002650002023-02-02 12:29PM EST265.000.010.000.010.00-100347109.38%
AAPL230217C002700002022-12-14 3:16PM EST270.000.010.000.010.00-1145112.50%
AAPL230217C002750002023-01-10 10:02AM EST275.000.010.000.010.00-400637115.63%
AAPL230217C002800002023-01-06 9:47AM EST280.000.010.000.010.00-400424118.75%
AAPL230217C002850002023-01-04 3:09PM EST285.000.010.000.010.00-250652121.88%
AAPL230217C002900002023-01-04 1:16PM EST290.000.010.000.010.00-350512125.00%
AAPL230217C002950002023-01-04 9:34AM EST295.000.010.000.010.00-3001,052128.13%
AAPL230217C003000002023-02-08 10:37AM EST300.000.010.000.010.00-81,365131.25%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230217P000450002023-02-07 1:23PM EST45.000.010.000.010.00-43,339237.50%
AAPL230217P000500002023-01-27 3:49PM EST50.000.010.000.010.00-1511,807218.75%
AAPL230217P000550002023-01-27 3:50PM EST55.000.020.000.010.00-102,715200.00%
AAPL230217P000600002023-02-06 9:44AM EST60.000.010.000.010.00-55,734184.38%
AAPL230217P000650002023-02-01 12:02PM EST65.000.010.000.010.00-11,484168.75%
AAPL230217P000700002023-02-02 2:11PM EST70.000.010.000.010.00-41,983156.25%
AAPL230217P000750002023-02-02 9:32AM EST75.000.010.000.010.00-14,691143.75%
AAPL230217P000800002023-02-02 3:03PM EST80.000.010.000.010.00-12211,297131.25%
AAPL230217P000850002023-02-07 1:30PM EST85.000.010.000.010.00-224,477118.75%
AAPL230217P000900002023-02-08 1:46PM EST90.000.010.000.010.00-123,971106.25%
AAPL230217P000950002023-02-08 1:47PM EST95.000.010.000.010.00-1934,71096.88%
AAPL230217P001000002023-02-08 3:58PM EST100.000.010.000.010.00-10027,23087.50%
AAPL230217P001050002023-02-08 11:43AM EST105.000.010.000.010.00-1119,19878.13%
AAPL230217P001100002023-02-08 1:52PM EST110.000.020.010.02+0.01+100.00%55131,01175.00%
AAPL230217P001150002023-02-08 3:18PM EST115.000.010.010.02-0.01-50.00%16,45895,23765.63%
AAPL230217P001160002023-02-08 12:07PM EST116.000.020.000.04-0.01-33.33%251,14466.02%
AAPL230217P001170002023-02-08 11:01AM EST117.000.020.000.11-0.01-33.33%235,74372.27%
AAPL230217P001180002023-02-08 11:02AM EST118.000.020.010.10-0.02-50.00%1043970.31%
AAPL230217P001190002023-02-08 10:59AM EST119.000.020.020.03-0.01-33.33%31,03461.72%
AAPL230217P001200002023-02-08 3:50PM EST120.000.020.020.030.00-12143,18060.16%
AAPL230217P001210002023-02-08 3:05PM EST121.000.030.010.040.00-1633757.81%
AAPL230217P001220002023-02-08 3:49PM EST122.000.040.010.040.00-91,46756.25%
AAPL230217P001230002023-02-08 3:31PM EST123.000.030.010.04-0.01-25.00%268854.30%
AAPL230217P001240002023-02-08 3:37PM EST124.000.040.010.04-0.01-20.00%351,49852.34%
AAPL230217P001250002023-02-08 3:56PM EST125.000.030.030.04-0.01-25.00%1,67554,36352.73%
AAPL230217P001260002023-02-08 11:14AM EST126.000.050.030.05+0.02+66.67%182,07451.56%
AAPL230217P001270002023-02-08 3:27PM EST127.000.050.040.05+0.01+25.00%292,32550.39%
AAPL230217P001280002023-02-08 3:53PM EST128.000.050.040.060.00-992,46050.39%
AAPL230217P001290002023-02-08 3:34PM EST129.000.050.050.060.00-103,70148.44%
AAPL230217P001300002023-02-08 3:53PM EST130.000.060.060.07+0.01+20.00%63350,53147.46%
AAPL230217P001310002023-02-08 3:04PM EST131.000.070.060.08+0.01+16.67%763,01946.48%
AAPL230217P001320002023-02-08 3:55PM EST132.000.060.070.090.00-2722,87445.22%
AAPL230217P001330002023-02-08 3:53PM EST133.000.090.000.10+0.01+12.50%1776,87843.95%
AAPL230217P001340002023-02-08 3:51PM EST134.000.100.060.11+0.02+25.00%1824,77542.48%
AAPL230217P001350002023-02-08 3:52PM EST135.000.120.120.13+0.03+33.33%1,17444,24241.60%
AAPL230217P001360002023-02-08 3:51PM EST136.000.140.140.15+0.03+27.27%1963,19040.43%
AAPL230217P001370002023-02-08 3:40PM EST137.000.180.160.19+0.07+63.64%16415,08540.04%
AAPL230217P001380002023-02-08 3:57PM EST138.000.200.190.21+0.06+42.86%8273,27838.57%
AAPL230217P001390002023-02-08 3:59PM EST139.000.240.230.25+0.08+50.00%1,2862,56537.65%
AAPL230217P001400002023-02-08 3:58PM EST140.000.290.290.31+0.09+45.00%3,09755,45937.11%
AAPL230217P001410002023-02-08 3:59PM EST141.000.360.330.38+0.16+80.00%4144,05736.48%
AAPL230217P001420002023-02-08 3:55PM EST142.000.460.440.46+0.19+70.37%1,0584,34735.74%
AAPL230217P001430002023-02-08 3:57PM EST143.000.540.540.57+0.24+80.00%1,36411,21835.30%
AAPL230217P001440002023-02-08 3:58PM EST144.000.680.670.70+0.28+70.00%8532,92234.82%
AAPL230217P001450002023-02-08 3:59PM EST145.000.840.820.85+0.37+78.72%12,88230,48734.23%
AAPL230217P001460002023-02-08 3:59PM EST146.001.051.011.08+0.54+105.88%3,2632,75834.38%
AAPL230217P001470002023-02-08 3:58PM EST147.001.261.231.29+0.52+70.27%2,2972,52133.74%
AAPL230217P001480002023-02-08 3:59PM EST148.001.531.541.57+0.61+66.30%2,1983,90433.53%
AAPL230217P001490002023-02-08 3:59PM EST149.001.891.861.90+0.78+70.27%2,6133,36333.40%
AAPL230217P001500002023-02-08 3:59PM EST150.002.262.232.28+0.89+64.96%22,20828,01533.28%
AAPL230217P001525002023-02-08 3:59PM EST152.503.353.353.45+1.17+53.67%8,31223,11533.06%
AAPL230217P001550002023-02-08 3:59PM EST155.004.904.654.95+1.60+48.48%17,55519,26033.03%
AAPL230217P001575002023-02-08 3:58PM EST157.506.706.607.90+2.05+44.09%1,1262,64947.27%
AAPL230217P001600002023-02-08 3:54PM EST160.008.808.558.80+2.35+36.43%6703,29333.79%
AAPL230217P001625002023-02-08 11:13AM EST162.5010.2510.6011.25+1.95+23.49%6495139.16%
AAPL230217P001650002023-02-08 3:11PM EST165.0013.5712.3514.20+1.57+13.08%3688953.13%
AAPL230217P001675002023-02-08 10:35AM EST167.5015.3015.0016.55-0.45-2.86%42756.49%
AAPL230217P001700002023-02-08 11:24AM EST170.0018.0217.4019.05+3.02+20.13%132662.16%
AAPL230217P001725002023-02-06 10:17AM EST172.5020.9419.6521.550.00-21167.63%
AAPL230217P001750002023-02-08 9:33AM EST175.0021.3222.2024.05-0.32-1.48%19972.85%
AAPL230217P001800002023-02-06 2:52PM EST180.0028.3327.1029.100.00-58983.98%
AAPL230217P001850002023-02-07 11:06AM EST185.0032.3032.1034.100.00-303693.46%
AAPL230217P001900002023-02-08 3:40PM EST190.0038.2037.1539.00+0.93+2.50%405299.90%
AAPL230217P001950002023-02-06 9:33AM EST195.0042.4942.0544.100.00-2023110.99%
AAPL230217P002000002023-02-06 12:39PM EST200.0047.6047.1549.050.00-602365.63%
AAPL230217P002050002023-02-03 10:41AM EST205.0052.4052.1054.00+4.08+8.44%20124.07%
AAPL230217P002100002022-09-22 2:56PM EST210.0057.1962.3562.850.00-2700202.30%
AAPL230217P002150002023-02-08 9:33AM EST215.0061.1662.0564.10+0.61+1.01%11141.70%
AAPL230217P002200002023-01-11 1:14PM EST220.0086.9567.6069.000.00-10113.28%
AAPL230217P002250002022-09-20 12:05PM EST225.0068.2080.3580.750.00-10271.00%
AAPL230217P002300002022-10-24 8:45AM EST230.0082.800.000.000.00-9500.00%
AAPL230217P002400002022-11-03 8:32AM EST240.0097.2091.8092.550.00-10243.77%
AAPL230217P002450002022-12-14 2:00PM EST245.0099.65110.05110.500.00--0423.34%
AAPL230217P002500002022-08-19 8:37AM EST250.0076.9099.05100.550.00-10207.37%
AAPL230217P002550002022-11-04 8:44AM EST255.00117.70106.80107.550.00-20264.40%
AAPL230217P002650002023-01-06 9:32AM EST265.00139.05110.10110.950.00-200.00%
AAPL230217P002800002022-12-29 1:17PM EST280.00150.30132.90135.350.00-60329.00%
AAPL230217P002850002023-01-26 1:01PM EST285.00142.05132.10134.050.00--0220.36%
AAPL230217P002900002022-09-28 12:00PM EST290.00142.18133.90134.600.00--00.00%
AAPL230217P002950002022-09-28 2:06PM EST295.00145.75138.90139.600.00--00.00%
AAPL230217P003000002022-12-29 1:13PM EST300.00170.40152.90155.350.00-180351.90%