Mercados españoles abiertos en 7 hrs 21 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
152,43 +0,51 (+0,34%)
Después del cierre: 07:38PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230616C000600002023-02-08 3:30PM EST60.0092.3091.7093.60-3.00-3.15%3923,24788.13%
AAPL230616C000650002023-02-07 11:30AM EST65.0088.8586.7588.750.00-463,45083.20%
AAPL230616C000700002023-02-07 3:01PM EST70.0085.1781.8583.850.00-2212,93978.44%
AAPL230616C000750002023-02-07 2:09PM EST75.0079.2777.0079.000.00-3682,13174.54%
AAPL230616C000800002023-02-08 2:33PM EST80.0073.0172.2074.05-1.39-1.87%31,18370.24%
AAPL230616C000850002023-02-08 3:42PM EST85.0068.2867.3069.25-1.27-1.83%159866.31%
AAPL230616C000900002023-02-08 12:35PM EST90.0063.0062.5064.40-1.00-1.56%1212,59262.60%
AAPL230616C000950002023-02-02 1:29PM EST95.0056.5557.7059.600.00-281459.05%
AAPL230616C001000002023-02-08 1:22PM EST100.0053.8552.9054.85-2.20-3.93%18,56955.62%
AAPL230616C001050002023-02-07 9:55AM EST105.0049.6548.1550.150.00-11,38052.42%
AAPL230616C001100002023-02-08 11:10AM EST110.0045.6043.5045.50-0.60-1.30%14,38855.22%
AAPL230616C001150002023-02-08 12:37PM EST115.0039.3938.9040.90-0.65-1.62%41,43951.76%
AAPL230616C001200002023-02-08 12:05PM EST120.0035.0535.1535.85-2.67-7.08%62,45646.08%
AAPL230616C001250002023-02-08 3:39PM EST125.0030.8030.8031.15-2.70-8.06%472,27942.04%
AAPL230616C001300002023-02-08 2:48PM EST130.0026.6025.9527.00-1.90-6.67%2411,74039.97%
AAPL230616C001350002023-02-08 3:45PM EST135.0022.8722.0022.95-1.64-6.69%296,52837.71%
AAPL230616C001400002023-02-08 3:58PM EST140.0019.1518.5019.25-1.32-6.45%23635,06036.01%
AAPL230616C001450002023-02-08 3:56PM EST145.0015.7015.6016.05-1.83-10.44%19018,95235.08%
AAPL230616C001500002023-02-08 3:56PM EST150.0012.6512.5012.70-1.55-10.92%46327,38632.89%
AAPL230616C001550002023-02-08 3:54PM EST155.009.909.809.95-1.35-12.00%1,44921,26631.55%
AAPL230616C001600002023-02-08 3:54PM EST160.007.557.457.60-1.19-13.62%2,26033,17130.38%
AAPL230616C001650002023-02-08 3:59PM EST165.005.605.505.65-0.90-13.85%52316,70329.36%
AAPL230616C001700002023-02-08 3:54PM EST170.004.023.954.10-0.76-15.90%1,95326,42828.52%
AAPL230616C001750002023-02-08 3:54PM EST175.002.852.783.10-0.48-14.41%2,59833,64328.55%
AAPL230616C001800002023-02-08 2:12PM EST180.001.991.922.01-0.31-13.48%19218,56927.24%
AAPL230616C001850002023-02-08 3:25PM EST185.001.331.311.39-0.22-14.19%17414,26126.92%
AAPL230616C001900002023-02-08 3:25PM EST190.000.900.890.96-0.12-11.76%9613,56726.76%
AAPL230616C001950002023-02-08 3:43PM EST195.000.630.600.66-0.12-16.00%7243,49426.67%
AAPL230616C002000002023-02-08 3:47PM EST200.000.450.420.47+0.01+2.27%22914,82626.83%
AAPL230616C002100002023-02-08 12:34PM EST210.000.250.240.26-0.01-3.85%6711,31727.59%
AAPL230616C002200002023-02-07 3:48PM EST220.000.140.120.16-0.02-12.50%207,41628.66%
AAPL230616C002300002023-02-08 10:58AM EST230.000.110.070.110.00-14,41629.98%
AAPL230616C002400002023-02-08 3:25PM EST240.000.080.040.100.00-1058,13432.23%
AAPL230616C002500002023-02-08 12:55PM EST250.000.040.040.06-0.02-33.33%17514,48732.72%
AAPL230616C002600002023-02-03 2:42PM EST260.000.070.020.080.00-446,28936.04%
AAPL230616C002700002023-02-06 11:15AM EST270.000.040.010.080.00-72,39138.18%
AAPL230616C002800002023-02-06 9:54AM EST280.000.040.010.060.00-13,83239.06%
AAPL230616C002900002023-02-08 1:13PM EST290.000.020.010.06-0.03-60.00%12,40041.02%
AAPL230616C003000002023-02-08 1:45PM EST300.000.020.000.03-0.01-33.33%20715,49840.04%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230616P000600002023-02-08 1:46PM EST60.000.070.050.08+0.01+16.67%10155,34562.11%
AAPL230616P000650002023-02-08 12:54PM EST65.000.090.060.11+0.01+12.50%38,60158.98%
AAPL230616P000700002023-02-06 9:41AM EST70.000.110.090.140.00-213,73256.25%
AAPL230616P000750002023-02-08 10:02AM EST75.000.130.130.16-0.03-18.75%56,77653.22%
AAPL230616P000800002023-02-08 12:52PM EST80.000.200.180.22+0.04+25.00%127,30350.98%
AAPL230616P000850002023-02-08 12:54PM EST85.000.250.230.27+0.03+13.64%742,97948.83%
AAPL230616P000900002023-02-08 2:38PM EST90.000.340.310.34-0.01-2.86%7620,87146.24%
AAPL230616P000950002023-02-08 2:26PM EST95.000.420.410.44+0.06+16.67%2411,59543.97%
AAPL230616P001000002023-02-08 3:29PM EST100.000.560.540.58+0.10+21.74%43533,85241.94%
AAPL230616P001050002023-02-08 3:34PM EST105.000.740.710.75-0.01-1.33%36514,63639.88%
AAPL230616P001100002023-02-08 3:20PM EST110.001.000.950.99+0.18+21.95%24826,10938.06%
AAPL230616P001150002023-02-08 3:53PM EST115.001.301.271.32+0.20+18.18%71326,45236.44%
AAPL230616P001200002023-02-08 3:39PM EST120.001.731.681.75+0.29+20.14%43622,00934.86%
AAPL230616P001250002023-02-08 3:32PM EST125.002.332.262.33+0.43+22.63%46514,12933.44%
AAPL230616P001300002023-02-08 3:59PM EST130.003.053.003.10+0.57+22.98%2,30490,73332.14%
AAPL230616P001350002023-02-08 3:53PM EST135.004.073.954.10+0.71+21.13%28938,73330.93%
AAPL230616P001400002023-02-08 3:44PM EST140.005.305.205.35+0.95+21.84%37940,15129.71%
AAPL230616P001450002023-02-08 3:39PM EST145.006.856.756.90+0.99+16.89%31023,48828.50%
AAPL230616P001500002023-02-08 3:55PM EST150.008.858.658.80+1.35+18.00%20726,00727.32%
AAPL230616P001550002023-02-08 3:24PM EST155.0011.1510.8011.10+1.55+16.15%24412,34426.18%
AAPL230616P001600002023-02-08 12:45PM EST160.0013.9513.4014.00+2.25+19.23%2111,90925.59%
AAPL230616P001650002023-02-08 11:52AM EST165.0016.9015.9516.90+1.92+12.82%85,81423.73%
AAPL230616P001700002023-02-08 11:38AM EST170.0020.2720.1020.55+1.42+7.53%106,14122.86%
AAPL230616P001750002023-02-08 10:53AM EST175.0023.3523.4525.20+1.05+4.71%21,24624.76%
AAPL230616P001800002023-02-07 2:33PM EST180.0026.5527.8529.550.00-71,00624.72%
AAPL230616P001850002023-02-08 12:03PM EST185.0033.2532.3534.30+1.60+5.06%149526.00%
AAPL230616P001900002023-02-03 3:06PM EST190.0035.9537.2039.200.00-210227.83%
AAPL230616P001950002023-02-06 1:36PM EST195.0043.3942.2044.150.00-13129.81%
AAPL230616P002000002023-02-06 3:28PM EST200.0049.0947.2049.150.00-14432.00%
AAPL230616P002100002023-02-03 10:49AM EST210.0053.7757.1559.150.00-181836.08%
AAPL230616P002200002022-12-15 10:52AM EST220.0080.9585.0585.500.00-10100.27%
AAPL230616P002300002022-11-03 2:05PM EST230.0090.0781.6582.750.00-2060.83%
AAPL230616P002400002022-12-05 9:57AM EST240.0089.45111.90112.200.00-100129.75%
AAPL230616P002500002023-02-03 9:41AM EST250.0097.4097.1599.10-1.90-1.91%10149.41%
AAPL230616P002600002022-09-28 2:32PM EST260.00110.10103.65104.850.00-2000.00%
AAPL230616P002700002022-11-11 1:31PM EST270.00120.55127.40128.300.00-1098.27%
AAPL230616P002800002022-09-28 2:32PM EST280.00130.12123.70124.800.00-2000.00%
AAPL230616P002900002022-11-17 3:05PM EST290.00139.85154.85155.950.00-20130.05%
AAPL230616P003000002023-02-06 10:13AM EST300.00147.96147.10149.100.00-2062.72%