Mercados españoles abiertos en 7 hrs 40 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
152,46 +0,54 (+0,35%)
Después del cierre: 07:20PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230519C000600002023-02-07 12:45PM EST60.0094.0091.5593.500.00-12,69896.39%
AAPL230519C000650002023-01-09 9:31AM EST65.0067.1588.2088.500.00-22,758105.37%
AAPL230519C000700002023-01-31 1:02PM EST70.0074.2281.7083.700.00-12,08485.74%
AAPL230519C000750002023-01-20 11:36AM EST75.0061.4376.7578.800.00-11,01280.37%
AAPL230519C000800002023-01-24 3:17PM EST80.0063.3171.9073.850.00-11,39275.64%
AAPL230519C000850002023-02-03 1:19PM EST85.0070.7967.0069.000.00-22,48771.29%
AAPL230519C000900002023-02-08 2:02PM EST90.0063.0062.1064.10-4.45-6.60%88,60666.63%
AAPL230519C000950002023-02-08 3:31PM EST95.0057.9557.3059.20+2.83+5.13%101,60662.57%
AAPL230519C001000002023-02-08 1:39PM EST100.0052.7052.4054.40-1.70-3.13%102,23658.47%
AAPL230519C001050002023-02-06 9:35AM EST105.0049.1447.6049.600.00-173054.77%
AAPL230519C001100002023-02-08 12:48PM EST110.0043.4042.8544.85-3.75-7.95%11,49351.32%
AAPL230519C001150002023-02-07 10:57AM EST115.0039.6638.2040.200.00-31,26954.57%
AAPL230519C001200002023-02-08 3:29PM EST120.0034.1033.6035.60-0.80-2.29%291,75050.83%
AAPL230519C001250002023-02-08 3:26PM EST125.0029.8129.1030.20-2.14-6.70%172,74642.90%
AAPL230519C001300002023-02-08 3:51PM EST130.0025.8025.6025.85-2.41-8.54%775,51440.19%
AAPL230519C001350002023-02-08 3:43PM EST135.0021.7120.8521.85-2.44-10.10%1317,00438.34%
AAPL230519C001400002023-02-08 3:59PM EST140.0017.8217.2518.05-1.38-7.19%2067,37536.44%
AAPL230519C001450002023-02-08 3:55PM EST145.0014.3714.2514.60-1.77-10.97%78611,37934.85%
AAPL230519C001500002023-02-08 3:54PM EST150.0011.2011.1511.40-1.60-12.50%1,02512,99833.06%
AAPL230519C001550002023-02-08 3:59PM EST155.008.508.508.85-1.47-14.74%6137,72632.23%
AAPL230519C001600002023-02-08 3:55PM EST160.006.236.206.35-1.12-15.24%3369,18230.34%
AAPL230519C001650002023-02-08 3:59PM EST165.004.504.404.50-0.80-15.09%72640,91829.25%
AAPL230519C001700002023-02-08 3:48PM EST170.003.062.683.10-0.59-16.16%25814,77228.42%
AAPL230519C001750002023-02-08 3:57PM EST175.002.021.872.05-0.44-17.89%9957,18727.65%
AAPL230519C001800002023-02-08 3:52PM EST180.001.321.311.48-0.24-15.38%4025,29027.99%
AAPL230519C001850002023-02-08 3:20PM EST185.000.850.770.88-0.18-17.48%2111,76927.00%
AAPL230519C001900002023-02-08 3:41PM EST190.000.580.550.59-0.05-7.94%582,36127.10%
AAPL230519C001950002023-02-08 2:38PM EST195.000.400.370.40-0.02-4.76%2022,11327.30%
AAPL230519C002000002023-02-08 3:36PM EST200.000.280.200.28-0.02-6.67%3283,49927.69%
AAPL230519C002050002023-02-07 3:47PM EST205.000.210.100.21-0.01-4.55%154328.32%
AAPL230519C002100002023-02-07 3:59PM EST210.000.160.050.16-0.01-5.88%102,13829.00%
AAPL230519C002150002023-02-08 2:02PM EST215.000.120.100.13-0.01-7.69%11,41329.88%
AAPL230519C002200002023-02-07 10:27AM EST220.000.100.000.100.00-237630.47%
AAPL230519C002250002023-02-08 12:41PM EST225.000.070.000.10-0.01-12.50%6540532.03%
AAPL230519C002300002023-02-03 10:52AM EST230.000.130.030.090.00-23117033.11%
AAPL230519C002350002023-02-06 1:06PM EST235.000.090.030.080.00-122634.08%
AAPL230519C002400002023-02-03 10:51AM EST240.000.100.020.070.00-3336034.96%
AAPL230519C002450002023-02-08 3:36PM EST245.000.050.020.07+0.01+25.00%15536.33%
AAPL230519C002500002023-02-07 1:55PM EST250.000.040.020.060.00-211637.01%
AAPL230519C002550002023-02-03 1:21PM EST255.000.050.000.060.00-2113838.28%
AAPL230519C002600002023-02-03 2:33PM EST260.000.040.010.060.00-1116839.45%
AAPL230519C002700002023-02-07 9:30AM EST270.000.020.010.050.00-112841.02%
AAPL230519C002800002023-02-03 11:23AM EST280.000.060.000.040.00-112342.38%
AAPL230519C002900002023-02-06 9:54AM EST290.000.030.000.040.00-11044.53%
AAPL230519C003000002023-02-08 9:30AM EST300.000.020.000.020.00-511243.75%
Ventaspara19 de mayo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230519P000600002023-02-08 3:47PM EST60.000.050.020.05+0.01+25.00%652,30166.02%
AAPL230519P000650002023-02-08 3:47PM EST65.000.060.030.07+0.01+20.00%31,62262.89%
AAPL230519P000700002023-02-08 12:54PM EST70.000.060.050.09-0.01-14.29%102,65559.96%
AAPL230519P000750002023-02-07 2:25PM EST75.000.080.070.130.00-822,10557.42%
AAPL230519P000800002023-02-08 10:50AM EST80.000.140.100.150.00-12,20854.10%
AAPL230519P000850002023-02-08 3:48PM EST85.000.160.160.18+0.01+6.67%71,29651.56%
AAPL230519P000900002023-02-08 12:55PM EST90.000.230.210.29-0.01-4.17%1131,29550.98%
AAPL230519P000950002023-02-08 3:29PM EST95.000.300.280.31+0.05+20.00%771,52846.83%
AAPL230519P001000002023-02-08 2:57PM EST100.000.390.370.40+0.06+18.18%2389,11144.24%
AAPL230519P001050002023-02-08 3:29PM EST105.000.540.500.53+0.10+22.73%423,80041.99%
AAPL230519P001100002023-02-08 3:54PM EST110.000.700.680.71+0.11+18.64%1033,26139.92%
AAPL230519P001150002023-02-08 2:04PM EST115.000.940.920.96+0.16+20.51%1474,19437.99%
AAPL230519P001200002023-02-08 3:55PM EST120.001.291.271.31+0.21+19.44%1359,25536.24%
AAPL230519P001250002023-02-08 3:57PM EST125.001.761.751.79+0.28+18.92%1909,64634.62%
AAPL230519P001300002023-02-08 3:58PM EST130.002.432.412.55+0.47+23.98%22458,05833.66%
AAPL230519P001350002023-02-08 3:35PM EST135.003.423.153.35+0.69+25.27%29637,82931.82%
AAPL230519P001400002023-02-08 3:59PM EST140.004.474.404.55+0.72+19.20%54733,35130.64%
AAPL230519P001450002023-02-08 3:58PM EST145.005.995.906.05+1.09+22.24%49411,09129.38%
AAPL230519P001500002023-02-08 3:58PM EST150.007.857.807.90+1.20+18.05%6378,38628.03%
AAPL230519P001550002023-02-08 3:54PM EST155.0010.2010.0510.20+1.60+18.60%4264,86926.78%
AAPL230519P001600002023-02-08 10:48AM EST160.0012.1512.7013.30+1.30+11.98%476,51426.65%
AAPL230519P001650002023-02-08 11:09AM EST165.0015.2515.4516.70+0.45+3.04%951,57026.12%
AAPL230519P001700002023-02-08 1:03PM EST170.0019.8018.7020.65+2.30+13.14%1162826.28%
AAPL230519P001750002023-02-03 12:29PM EST175.0020.3022.9024.850.00-825126.31%
AAPL230519P001800002023-02-06 3:16PM EST180.0029.3027.5029.400.00-134227.09%
AAPL230519P001850002023-02-06 3:27PM EST185.0034.1732.3034.250.00-21129.09%
AAPL230519P001900002023-01-03 2:27PM EST190.0065.4039.2540.150.00-41037.32%
AAPL230519P001950002022-12-21 11:26AM EST195.0059.2056.4058.050.00-2086.91%
AAPL230519P002000002022-12-27 10:05AM EST200.0070.9055.2056.850.00-2068.73%
AAPL230519P002050002023-01-17 9:38AM EST205.0070.2052.1554.150.00-1038.55%
AAPL230519P002100002023-02-03 3:45PM EST210.0055.1557.2059.100.00-1140.38%
AAPL230519P002150002022-12-07 9:31AM EST215.0072.0089.2089.750.00--0140.07%
AAPL230519P002200002022-11-07 9:36AM EST220.0083.5077.7078.300.00-2088.10%
AAPL230519P002250002022-12-05 11:53AM EST225.0078.1096.9097.150.00--0138.37%
AAPL230519P002300002022-11-03 8:40AM EST230.0087.9581.8082.600.00--068.82%
AAPL230519P002400002022-12-20 10:22AM EST240.00107.25104.60105.000.00-10122.88%
AAPL230519P002500002022-12-21 10:56AM EST250.00113.80111.35113.050.00--0118.77%
AAPL230519P002550002023-02-03 12:09PM EST255.0098.85102.15104.100.00-2257.57%
AAPL230519P002700002022-11-15 1:23PM EST270.00119.90132.90133.600.00-10131.46%
AAPL230519P003000002023-02-07 12:45PM EST300.00146.50147.10149.100.00-1170.92%