Mercados españoles abiertos en 8 hrs 1 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
152,32 +0,40 (+0,27%)
Después del cierre: 06:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230317C000400002023-01-20 10:10AM EST40.0094.88111.10113.000.00-12175.00%
AAPL230317C000450002023-02-08 3:15PM EST45.00107.00106.10107.95+8.90+9.07%15155.86%
AAPL230317C000550002023-02-08 2:42PM EST55.0096.8095.8098.00-3.55-3.54%117189.36%
AAPL230317C000600002023-02-08 2:25PM EST60.0092.0091.1593.20+0.15+0.16%12,504136.13%
AAPL230317C000650002023-02-07 1:29PM EST65.0088.2085.8588.200.00-511,146110.94%
AAPL230317C000700002023-02-07 2:39PM EST70.0084.2981.2083.100.00-123,631113.38%
AAPL230317C000750002023-02-07 2:39PM EST75.0079.3576.3078.050.00-2756105.76%
AAPL230317C000800002023-02-08 12:27PM EST80.0072.0271.3073.10-3.24-4.31%1901,81198.44%
AAPL230317C000850002023-02-07 3:52PM EST85.0069.8366.3068.200.00-2252092.48%
AAPL230317C000900002023-02-08 3:19PM EST90.0061.9161.4063.20-1.77-2.78%142,89286.43%
AAPL230317C000950002023-02-03 3:25PM EST95.0060.5556.4058.250.00-5367879.49%
AAPL230317C001000002023-02-08 11:44AM EST100.0051.8851.5053.25-0.87-1.65%54,98473.49%
AAPL230317C001050002023-02-08 3:26PM EST105.0047.1046.5048.30-0.19-0.40%141,27866.80%
AAPL230317C001100002023-02-08 1:30PM EST110.0042.0041.6043.25-2.82-6.29%22,75860.25%
AAPL230317C001150002023-02-08 3:15PM EST115.0037.5036.7038.45-2.07-5.23%191,78756.35%
AAPL230317C001200002023-02-08 2:15PM EST120.0032.8531.7033.35-1.96-5.63%6116,74760.25%
AAPL230317C001250002023-02-08 3:26PM EST125.0027.5126.9528.65-2.74-9.06%11325,28955.54%
AAPL230317C001300002023-02-08 3:23PM EST130.0022.7022.1023.15-2.80-10.98%10656,69842.51%
AAPL230317C001350002023-02-08 3:35PM EST135.0018.1517.8018.65-2.75-13.16%20713,08639.38%
AAPL230317C001400002023-02-08 3:58PM EST140.0014.0513.5514.25-2.33-14.22%34931,35735.49%
AAPL230317C001450002023-02-08 3:59PM EST145.0010.3010.2010.40-1.95-15.92%41938,38833.24%
AAPL230317C001500002023-02-08 3:59PM EST150.007.006.907.05-1.61-18.70%2,10078,59831.10%
AAPL230317C001550002023-02-08 3:59PM EST155.004.454.354.45-1.14-20.39%7,51835,30429.68%
AAPL230317C001600002023-02-08 3:57PM EST160.002.542.472.57-0.73-22.32%4,92441,88728.54%
AAPL230317C001650002023-02-08 3:58PM EST165.001.371.301.36-0.39-22.16%4,31230,50527.71%
AAPL230317C001700002023-02-08 3:59PM EST170.000.700.670.70-0.19-21.35%2,69732,39127.54%
AAPL230317C001750002023-02-08 3:51PM EST175.000.350.300.36-0.07-16.67%75018,98827.83%
AAPL230317C001800002023-02-08 3:55PM EST180.000.190.150.19-0.02-9.52%43117,13228.42%
AAPL230317C001850002023-02-08 3:15PM EST185.000.110.110.12-0.01-8.33%14412,09429.79%
AAPL230317C001900002023-02-08 3:58PM EST190.000.070.040.08-0.01-12.50%26120,74331.25%
AAPL230317C001950002023-02-08 3:22PM EST195.000.060.010.06+0.01+20.00%1778,77133.11%
AAPL230317C002000002023-02-08 3:58PM EST200.000.030.030.040.00-16631,21734.18%
AAPL230317C002050002023-02-07 1:01PM EST205.000.040.000.040.00-32,45136.91%
AAPL230317C002100002023-02-08 2:02PM EST210.000.030.010.04+0.01+50.00%411,90639.45%
AAPL230317C002150002023-02-08 12:22PM EST215.000.020.000.130.00-1152948.44%
AAPL230317C002200002023-02-08 2:28PM EST220.000.010.010.06-0.01-50.00%175,35846.48%
AAPL230317C002250002023-02-06 1:54PM EST225.000.020.000.120.00-5041,46353.22%
AAPL230317C002300002023-02-08 1:30PM EST230.000.020.000.120.00-64,15951.17%
AAPL230317C002350002023-02-03 1:15PM EST235.000.040.000.120.00-6753.52%
AAPL230317C002400002023-02-07 11:43AM EST240.000.020.000.110.00-11,47755.27%
AAPL230317C002450002023-02-03 9:30AM EST245.000.040.000.020.00-101051.56%
AAPL230317C002500002023-02-08 2:32PM EST250.000.010.010.020.00-34,63152.34%
AAPL230317C002550002023-02-03 10:39AM EST255.000.010.000.020.00-2252.34%
AAPL230317C002600002023-02-03 11:06AM EST260.000.010.000.020.00-703,10753.91%
AAPL230317C002700002023-02-06 11:39AM EST270.000.010.000.010.00-5012,63454.69%
AAPL230317C002750002023-02-03 10:35AM EST275.000.010.000.010.00-11156.25%
AAPL230317C002800002023-02-03 10:42AM EST280.000.010.000.010.00-11,75757.81%
AAPL230317C002900002023-02-02 3:46PM EST290.000.010.000.010.00-297760.94%
AAPL230317C003000002023-02-03 9:44AM EST300.000.010.000.010.00-506,65262.50%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230317P000350002023-02-01 2:51PM EST35.000.010.000.090.00-113313170.31%
AAPL230317P000400002023-02-02 9:33AM EST40.000.020.000.090.00-70170155.47%
AAPL230317P000450002023-01-20 9:49AM EST45.000.020.000.090.00-100100142.19%
AAPL230317P000500002023-02-03 1:10PM EST50.000.010.000.090.00-761811130.08%
AAPL230317P000550002023-02-03 1:33PM EST55.000.010.000.090.00-459469119.53%
AAPL230317P000600002023-02-03 3:40PM EST60.000.010.000.090.00-32216,220109.77%
AAPL230317P000650002023-02-08 2:40PM EST65.000.010.000.090.00-12,517100.78%
AAPL230317P000700002023-02-08 10:20AM EST70.000.010.000.03-0.01-50.00%189,42682.81%
AAPL230317P000750002023-02-07 3:48PM EST75.000.020.000.110.00-605,97186.72%
AAPL230317P000800002023-02-08 12:40PM EST80.000.020.020.11-0.01-33.33%719,92380.86%
AAPL230317P000850002023-02-08 3:19PM EST85.000.020.020.04+0.01+100.00%53,06067.58%
AAPL230317P000900002023-02-08 3:52PM EST90.000.050.020.06+0.01+25.00%2311,63463.48%
AAPL230317P000950002023-02-08 3:38PM EST95.000.040.040.06-0.01-20.00%388,82558.98%
AAPL230317P001000002023-02-08 3:50PM EST100.000.070.060.07+0.01+16.67%51139,93754.69%
AAPL230317P001050002023-02-08 3:47PM EST105.000.100.090.17+0.02+25.00%18414,19253.71%
AAPL230317P001100002023-02-08 3:18PM EST110.000.140.120.14+0.04+40.00%32523,19448.24%
AAPL230317P001150002023-02-08 3:45PM EST115.000.190.170.19+0.04+26.67%4,51819,41444.53%
AAPL230317P001200002023-02-08 3:59PM EST120.000.270.260.27+0.06+28.57%2,39339,68741.11%
AAPL230317P001250002023-02-08 3:54PM EST125.000.400.400.41+0.09+29.03%6,94468,11238.18%
AAPL230317P001300002023-02-08 3:58PM EST130.000.630.620.64+0.17+36.96%8,59166,79235.45%
AAPL230317P001350002023-02-08 3:59PM EST135.001.041.001.06+0.31+42.47%2,70838,87733.33%
AAPL230317P001400002023-02-08 3:57PM EST140.001.741.711.75+0.53+43.80%4,73742,46031.37%
AAPL230317P001450002023-02-08 3:59PM EST145.002.862.832.91+0.79+38.16%3,53138,43529.93%
AAPL230317P001500002023-02-08 3:58PM EST150.004.564.554.60+1.21+36.12%10,96139,32428.36%
AAPL230317P001550002023-02-08 3:58PM EST155.006.996.907.10+1.65+30.90%5,65213,72127.46%
AAPL230317P001600002023-02-08 3:34PM EST160.0010.359.9010.25+2.25+27.78%53412,17226.17%
AAPL230317P001650002023-02-08 2:59PM EST165.0013.8513.7514.15+1.90+15.90%2386625.45%
AAPL230317P001700002023-02-08 3:54PM EST170.0018.5718.0518.75+2.57+16.06%12180927.25%
AAPL230317P001750002023-02-08 3:53PM EST175.0023.3722.0524.40+2.74+13.28%2514138.82%
AAPL230317P001800002023-02-08 11:02AM EST180.0027.3027.0029.45+0.50+1.87%37944.41%
AAPL230317P001850002023-02-08 3:17PM EST185.0033.3532.0034.45+1.28+3.99%1449.22%
AAPL230317P001900002023-02-08 3:17PM EST190.0038.3537.0039.45+1.31+3.54%11053.78%
AAPL230317P001950002023-02-03 10:10AM EST195.0042.1242.0044.400.00-166757.58%
AAPL230317P002000002023-02-07 12:56PM EST200.0045.2447.0049.400.00-2761.69%
AAPL230317P002100002022-10-07 2:03PM EST210.0069.6571.0072.850.00-10155.80%
AAPL230317P002200002022-11-22 10:50AM EST220.0071.2087.5587.950.00-10197.23%
AAPL230317P002300002022-09-07 9:21AM EST230.0075.1088.8589.300.00-10158.15%
AAPL230317P002350002023-02-03 10:15AM EST235.0080.3581.9584.350.00-1154.69%
AAPL230317P002400002023-01-06 12:57PM EST240.00112.1885.1085.950.00-110.00%
AAPL230317P002500002023-02-08 11:50AM EST250.0098.2097.0099.30-16.28-14.22%2261.33%
AAPL230317P002600002023-01-04 2:56PM EST260.00133.70105.15105.850.00-1000.00%
AAPL230317P002700002022-11-15 1:39PM EST270.00121.05132.95133.600.00-10213.38%
AAPL230317P002800002023-02-01 1:28PM EST280.00137.95126.95129.350.00-10073.05%
AAPL230317P002900002022-08-26 9:13AM EST290.00119.47139.10139.700.00-100115.94%
AAPL230317P003000002023-02-06 10:15AM EST300.00148.25146.95149.350.00-1180.27%