Mercados españoles abiertos en 7 hrs 53 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
152,23 +0,31 (+0,20%)
Después del cierre: 07:06PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230421C000500002023-02-08 3:25PM EST50.00101.85101.35103.25-1.05-1.02%178837124.12%
AAPL230421C000600002023-02-08 11:22AM EST60.0092.8591.5093.30+4.18+4.71%2951109.13%
AAPL230421C000650002023-02-08 11:31AM EST65.0087.3586.5088.40+9.45+12.13%293102.25%
AAPL230421C000700002023-02-08 11:02AM EST70.0083.3581.5583.45+10.68+14.70%1214795.65%
AAPL230421C000750002023-02-03 10:07AM EST75.0078.8076.2578.650.00-158886.62%
AAPL230421C000800002023-01-20 12:01PM EST80.0056.3071.3073.700.00-149180.86%
AAPL230421C000850002023-02-06 9:42AM EST85.0067.8566.5068.800.00-160977.47%
AAPL230421C000900002023-02-03 9:50AM EST90.0062.5861.4563.850.00-412570.85%
AAPL230421C000950002023-02-08 2:41PM EST95.0057.8356.5058.95-2.89-4.76%109265.92%
AAPL230421C001000002023-02-07 12:57PM EST100.0055.0051.6054.05-1.00-1.79%150661.35%
AAPL230421C001050002023-02-08 12:49PM EST105.0047.5546.7549.15+7.75+19.47%326557.08%
AAPL230421C001100002023-02-07 1:32PM EST110.0043.0341.8544.300.00-4411,01552.69%
AAPL230421C001150002023-02-08 10:28AM EST115.0039.1537.0539.45-0.85-2.12%132858.87%
AAPL230421C001200002023-02-07 3:21PM EST120.0035.6032.3034.700.00-21,19954.04%
AAPL230421C001250002023-02-08 1:21PM EST125.0028.7528.0030.05-2.59-8.26%93,13749.65%
AAPL230421C001300002023-02-08 3:22PM EST130.0024.2523.5525.55-2.90-10.68%209,43845.75%
AAPL230421C001350002023-02-08 3:53PM EST135.0020.0619.3020.25-2.64-11.63%178,07437.39%
AAPL230421C001400002023-02-08 3:29PM EST140.0015.9516.0016.35-2.13-11.78%1618,10235.57%
AAPL230421C001450002023-02-08 3:49PM EST145.0012.4712.4013.05-1.93-13.40%2617,84034.92%
AAPL230421C001500002023-02-08 3:59PM EST150.009.409.209.40-1.52-13.92%95420,84731.45%
AAPL230421C001550002023-02-08 3:57PM EST155.006.656.606.70-1.30-16.35%3,02929,57029.98%
AAPL230421C001600002023-02-08 3:59PM EST160.004.524.404.55-0.91-16.76%1,16427,90628.77%
AAPL230421C001650002023-02-08 3:59PM EST165.002.852.822.89-0.65-18.57%2,75219,80427.58%
AAPL230421C001700002023-02-08 3:55PM EST170.001.751.731.77-0.42-19.35%3,36720,91526.82%
AAPL230421C001750002023-02-08 3:57PM EST175.001.061.001.08-0.19-15.20%1,1599,66326.56%
AAPL230421C001800002023-02-08 3:58PM EST180.000.630.610.63-0.09-12.50%5809,22926.29%
AAPL230421C001850002023-02-08 3:24PM EST185.000.370.360.39-0.05-11.90%7874,20926.59%
AAPL230421C001900002023-02-08 3:32PM EST190.000.230.230.250.00-1343,68227.08%
AAPL230421C001950002023-02-08 2:11PM EST195.000.160.150.17-0.01-5.88%732,86927.78%
AAPL230421C002000002023-02-08 3:58PM EST200.000.110.100.12-0.01-8.33%425,88428.61%
AAPL230421C002050002023-02-07 2:03PM EST205.000.090.080.090.00-41,75029.59%
AAPL230421C002100002023-02-08 3:19PM EST210.000.070.050.070.00-101,32030.66%
AAPL230421C002150002023-02-08 10:14AM EST215.000.060.040.06-0.01-14.29%251,25331.93%
AAPL230421C002200002023-02-06 3:50PM EST220.000.060.030.060.00-561,36133.79%
AAPL230421C002250002023-02-08 9:31AM EST225.000.030.020.04-0.02-40.00%111,17933.99%
AAPL230421C002300002023-02-08 2:09PM EST230.000.030.020.04-0.07-70.00%168335.55%
AAPL230421C002350002023-02-03 2:52PM EST235.000.050.010.050.00-691,50138.09%
AAPL230421C002400002023-02-02 3:33PM EST240.000.080.010.050.00-143039.65%
AAPL230421C002450002023-01-26 11:40AM EST245.000.010.000.040.00-167140.23%
AAPL230421C002500002023-02-03 12:09PM EST250.000.060.000.040.00-1041041.80%
AAPL230421C002550002023-02-08 12:07PM EST255.000.030.000.04-0.01-25.00%144843.16%
AAPL230421C002600002023-02-06 3:55PM EST260.000.020.000.020.00-701,98041.80%
AAPL230421C002650002023-02-03 9:38AM EST265.000.010.000.120.00-825751.86%
AAPL230421C002700002023-02-02 3:34PM EST270.000.020.000.270.00-553054.10%
AAPL230421C002750002023-02-06 11:46AM EST275.000.030.000.120.00-140950.78%
AAPL230421C002800002023-02-02 2:16PM EST280.000.010.000.270.00-1453257.03%
AAPL230421C002900002023-02-06 11:15AM EST290.000.020.000.260.00-774759.47%
AAPL230421C003000002023-02-08 2:42PM EST300.000.010.000.01-0.01-50.00%61,66548.44%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230421P000500002023-02-08 12:31PM EST50.000.010.000.010.00-1011,20478.13%
AAPL230421P000600002023-02-07 2:55PM EST60.000.010.000.110.00-104,02781.45%
AAPL230421P000650002023-02-06 1:12PM EST65.000.010.010.110.00-75582275.39%
AAPL230421P000700002023-02-08 1:56PM EST70.000.030.010.04+0.01+50.00%14,31763.28%
AAPL230421P000750002023-02-07 2:25PM EST75.000.040.020.040.00-801,90758.98%
AAPL230421P000800002023-02-07 2:22PM EST80.000.040.000.070.00-1684,69154.69%
AAPL230421P000850002023-02-06 12:40PM EST85.000.060.050.090.00-212,50254.10%
AAPL230421P000900002023-02-08 11:38AM EST90.000.090.080.10+0.01+12.50%535,82950.78%
AAPL230421P000950002023-02-08 1:55PM EST95.000.130.130.14+0.01+8.33%93,40848.83%
AAPL230421P001000002023-02-08 3:45PM EST100.000.180.170.19+0.03+20.00%21016,24446.09%
AAPL230421P001050002023-02-08 3:58PM EST105.000.230.230.27-0.02-8.00%35,09243.75%
AAPL230421P001100002023-02-08 3:46PM EST110.000.340.330.35+0.06+21.43%14115,57840.82%
AAPL230421P001150002023-02-08 3:25PM EST115.000.500.460.55+0.13+35.14%4,2106,78839.45%
AAPL230421P001200002023-02-08 3:59PM EST120.000.680.660.68+0.13+23.64%66430,40436.16%
AAPL230421P001250002023-02-08 3:58PM EST125.000.970.960.99+0.21+27.63%6,16835,85034.25%
AAPL230421P001300002023-02-08 3:57PM EST130.001.441.421.45+0.32+28.57%3,05432,25732.52%
AAPL230421P001350002023-02-08 3:58PM EST135.002.112.102.22+0.50+31.06%58852,55731.48%
AAPL230421P001400002023-02-08 3:55PM EST140.003.183.053.15+0.83+35.32%1,18240,41129.75%
AAPL230421P001450002023-02-08 3:59PM EST145.004.504.454.55+1.01+28.94%56612,16228.57%
AAPL230421P001500002023-02-08 3:58PM EST150.006.306.256.35+1.29+25.75%2,00915,31827.20%
AAPL230421P001550002023-02-08 3:48PM EST155.008.758.558.70+1.70+24.11%1,0327,18425.97%
AAPL230421P001600002023-02-08 2:58PM EST160.0011.3311.0011.65+1.68+17.41%1015,33424.88%
AAPL230421P001650002023-02-08 3:20PM EST165.0015.2514.0015.10+2.35+18.22%5044523.54%
AAPL230421P001700002023-02-08 3:36PM EST170.0019.2417.8020.10+2.35+13.91%6183628.17%
AAPL230421P001750002023-02-08 11:11AM EST175.0022.6022.2024.70+2.05+9.98%13130.10%
AAPL230421P001800002023-02-08 11:28AM EST180.0028.4427.1029.40+3.14+12.41%62431.92%
AAPL230421P001850002023-02-07 10:37AM EST185.0033.4031.9534.50+0.80+2.45%1636.13%
AAPL230421P001900002022-11-30 1:46PM EST190.0047.0059.7060.500.00-1700127.91%
AAPL230421P001950002023-02-03 3:45PM EST195.0040.2041.9544.450.00-2042.25%
AAPL230421P002000002023-01-20 9:57AM EST200.0065.2047.0049.400.00-2044.85%
AAPL230421P002050002022-10-05 2:47PM EST205.0057.9067.1567.450.00-1170110.88%
AAPL230421P002100002022-11-23 9:45AM EST210.0059.1079.0079.550.00-40141.72%
AAPL230421P002150002023-01-24 9:50AM EST215.0073.1561.9564.400.00-3053.11%
AAPL230421P002200002022-10-03 11:45AM EST220.0078.6771.4071.950.00-10072.34%
AAPL230421P002250002023-01-17 10:20AM EST225.0088.1672.0074.350.00--057.63%
AAPL230421P002300002023-01-11 1:14PM EST230.0096.8576.9579.400.00-7060.50%
AAPL230421P002400002023-02-08 11:50AM EST240.0088.2088.0588.450.00-7051.61%
AAPL230421P002500002022-08-22 12:07PM EST250.0081.3596.0096.550.00-200.00%
AAPL230421P002550002022-11-08 1:58PM EST255.00116.25111.90112.650.00-10120.86%
AAPL230421P002600002022-09-19 2:10PM EST260.00106.10116.80117.250.00--0122.20%
AAPL230421P002650002022-08-25 10:44AM EST265.0096.00114.10114.700.00-2075.29%
AAPL230421P002750002022-08-18 12:26PM EST275.00100.60124.00126.600.00-4088.10%
AAPL230421P002800002022-09-29 1:18PM EST280.00139.24123.80124.750.00--00.00%
AAPL230421P002900002022-09-29 12:02PM EST290.00147.97133.70134.800.00--00.00%
AAPL230421P003000002022-11-28 9:30AM EST300.00154.900.000.000.00-100.00%