Mercados españoles abiertos en 8 hrs 2 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
152,35 +0,43 (+0,28%)
Después del cierre: 06:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230721C000500002023-02-06 12:59PM EST50.00103.04101.85103.500.00-41092.38%
AAPL230721C000550002023-02-07 11:39AM EST55.0099.1897.0598.600.00-192487.99%
AAPL230721C000600002023-02-07 3:01PM EST60.0095.3292.1593.750.00-22,53083.20%
AAPL230721C000650002023-02-02 3:27PM EST65.0085.7987.3088.900.00-15840578.93%
AAPL230721C000700002023-01-27 1:49PM EST70.0077.5982.4584.050.00-123574.71%
AAPL230721C000750002023-02-02 11:38AM EST75.0076.7377.6079.250.00-78370.85%
AAPL230721C000800002023-02-08 3:46PM EST80.0073.4672.8074.40-5.11-6.50%118967.02%
AAPL230721C000850002023-02-02 10:42AM EST85.0066.5068.0069.600.00-510663.40%
AAPL230721C000900002023-02-02 9:46AM EST90.0060.9763.2564.800.00-11,00059.99%
AAPL230721C000950002023-01-17 10:02AM EST95.0044.0058.5060.050.00-236656.69%
AAPL230721C001000002023-02-08 11:41AM EST100.0054.1053.7555.40-0.62-1.13%517553.64%
AAPL230721C001050002023-01-23 1:21PM EST105.0041.0049.1050.750.00-607550.74%
AAPL230721C001100002023-02-08 9:30AM EST110.0047.6544.5546.15+2.95+6.60%139951.79%
AAPL230721C001150002023-02-06 2:22PM EST115.0041.0840.0541.700.00-629449.08%
AAPL230721C001200002023-02-08 10:13AM EST120.0037.8035.5537.05-1.20-3.08%259445.40%
AAPL230721C001250002023-02-08 2:10PM EST125.0032.2031.8032.25-1.40-4.17%161,23541.11%
AAPL230721C001300002023-02-08 2:10PM EST130.0028.1027.1028.05-0.65-2.26%241,67738.73%
AAPL230721C001350002023-02-08 3:31PM EST135.0023.9523.3024.25-1.40-5.52%22,21337.19%
AAPL230721C001400002023-02-08 3:52PM EST140.0020.4519.6520.80-1.85-8.30%722,33536.07%
AAPL230721C001450002023-02-08 2:26PM EST145.0017.1516.4517.25-1.70-9.02%333,61834.10%
AAPL230721C001500002023-02-08 3:54PM EST150.0014.0213.8014.15-1.53-9.84%1153,45432.68%
AAPL230721C001550002023-02-08 3:41PM EST155.0011.3210.7511.40-1.48-11.56%1093,49431.44%
AAPL230721C001600002023-02-08 3:51PM EST160.008.958.409.00-1.10-10.95%3639,03730.34%
AAPL230721C001650002023-02-08 2:38PM EST165.006.806.707.00-0.95-12.26%5795,78829.47%
AAPL230721C001700002023-02-08 3:28PM EST170.005.035.005.50-0.93-15.60%20014,17329.15%
AAPL230721C001750002023-02-08 3:50PM EST175.003.853.703.85-0.35-8.33%9114,36727.60%
AAPL230721C001800002023-02-08 2:34PM EST180.002.742.672.81-0.39-12.46%175,40827.03%
AAPL230721C001850002023-02-08 3:26PM EST185.001.911.922.03-0.34-15.11%442,95526.61%
AAPL230721C001900002023-02-08 3:26PM EST190.001.351.361.44-0.11-7.53%314,21726.23%
AAPL230721C001950002023-02-08 3:26PM EST195.000.950.961.03-0.10-9.52%53,30926.05%
AAPL230721C002000002023-02-08 3:57PM EST200.000.700.680.75-0.12-14.63%194,13826.05%
AAPL230721C002050002023-02-08 3:56PM EST205.000.510.470.56-0.01-1.92%1955826.22%
AAPL230721C002100002023-02-08 10:57AM EST210.000.440.330.43+0.01+2.33%72,15626.54%
AAPL230721C002150002023-02-06 9:51AM EST215.000.290.230.340.00-134126.95%
AAPL230721C002200002023-02-08 9:42AM EST220.000.250.170.26+0.05+25.00%26,26527.20%
AAPL230721C002250002023-02-02 2:35PM EST225.000.170.120.210.00-57227.64%
AAPL230721C002300002023-02-08 2:35PM EST230.000.140.100.18-0.04-22.22%82,70428.32%
AAPL230721C002350002023-01-05 3:26PM EST235.000.070.110.140.00-13828.57%
AAPL230721C002400002023-02-07 1:00PM EST240.000.100.050.140.00-10088829.69%
AAPL230721C002450002023-01-27 9:55AM EST245.000.050.030.120.00-104630.23%
AAPL230721C002500002023-02-07 1:54PM EST250.000.060.020.110.00-501,19930.96%
AAPL230721C002600002023-02-08 3:57PM EST260.000.080.010.08+0.05+166.67%901,00031.84%
AAPL230721C002700002023-02-02 3:55PM EST270.000.060.010.090.00-2788934.18%
AAPL230721C002800002023-02-03 3:59PM EST280.000.030.000.090.00-1073,08336.04%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230721P000500002023-02-08 10:27AM EST50.000.040.030.08+0.01+33.33%12,93364.06%
AAPL230721P000550002023-02-07 1:13PM EST55.000.060.040.090.00-101,25159.77%
AAPL230721P000600002023-02-03 11:19AM EST60.000.090.050.090.00-15,66255.47%
AAPL230721P000650002023-02-02 9:37AM EST65.000.120.070.150.00-5001,18053.81%
AAPL230721P000700002023-02-08 12:07PM EST70.000.120.120.19-0.03-20.00%41,89751.66%
AAPL230721P000750002023-02-06 10:45AM EST75.000.210.160.240.00-22,66650.49%
AAPL230721P000800002023-02-08 12:17PM EST80.000.280.210.30+0.01+3.70%13,18747.90%
AAPL230721P000850002023-02-07 12:21PM EST85.000.310.280.370.00-1075945.39%
AAPL230721P000900002023-02-08 1:43PM EST90.000.400.380.47-0.04-9.09%11,72343.21%
AAPL230721P000950002023-02-08 2:18PM EST95.000.550.500.61+0.06+12.24%1441,18141.31%
AAPL230721P001000002023-02-08 3:30PM EST100.000.730.670.79-0.01-1.35%753,71139.50%
AAPL230721P001050002023-02-08 3:57PM EST105.000.970.921.01+0.18+22.78%111,20237.67%
AAPL230721P001100002023-02-08 3:46PM EST110.001.261.211.31+0.21+20.00%1072,89536.06%
AAPL230721P001150002023-02-08 12:27PM EST115.001.701.581.71+0.35+25.93%312,85434.61%
AAPL230721P001200002023-02-08 3:27PM EST120.002.201.872.22+0.40+22.22%1104,33433.19%
AAPL230721P001250002023-02-08 3:17PM EST125.002.812.742.88+0.47+20.09%447,95731.89%
AAPL230721P001300002023-02-08 3:21PM EST130.003.753.103.85+0.50+15.38%525,11431.12%
AAPL230721P001350002023-02-08 3:57PM EST135.004.854.604.75+0.85+21.25%234,49829.40%
AAPL230721P001400002023-02-08 2:36PM EST140.006.055.856.10+0.90+17.48%1006,75128.38%
AAPL230721P001450002023-02-08 3:02PM EST145.007.557.457.70+1.03+15.80%1523,39027.28%
AAPL230721P001500002023-02-08 3:52PM EST150.009.559.359.90+1.45+17.90%1343,94226.88%
AAPL230721P001550002023-02-08 2:00PM EST155.0011.7511.5511.85+1.55+15.20%242,46024.98%
AAPL230721P001600002023-02-08 1:56PM EST160.0014.4014.2014.95+1.20+9.09%121,62725.02%
AAPL230721P001650002023-02-08 11:26AM EST165.0017.3516.4518.20+0.85+5.15%322,75424.54%
AAPL230721P001700002023-02-08 11:31AM EST170.0020.8020.6021.10+2.11+11.29%23,06721.97%
AAPL230721P001750002023-02-07 12:25PM EST175.0024.1724.2524.800.00-42320.36%
AAPL230721P001800002023-02-08 10:36AM EST180.0028.5028.0529.60-0.55-1.89%58322.07%
AAPL230721P001850002023-02-08 12:39PM EST185.0033.9032.6534.20+0.75+2.26%15022.47%
AAPL230721P001900002023-02-03 11:40AM EST190.0033.9537.4539.000.00-101023.45%
AAPL230721P001950002023-02-03 1:43PM EST195.0040.2042.4043.950.00-111125.10%
AAPL230721P002000002023-02-07 3:04PM EST200.0046.2547.4048.950.00-3326.98%
AAPL230721P002100002022-11-17 9:58AM EST210.0062.3574.8575.950.00-1084.08%
AAPL230721P002200002022-11-16 9:59AM EST220.0071.6284.6585.600.00-1088.20%
AAPL230721P002250002022-11-25 9:34AM EST225.0077.1091.6094.750.00-1098.34%
AAPL230721P002300002022-09-28 2:06PM EST230.0080.7573.7074.800.00-100.00%
AAPL230721P002400002022-09-26 2:47PM EST240.0088.5489.7591.600.00-2050.46%
AAPL230721P002450002022-12-20 10:21AM EST245.00112.30109.55110.150.00--098.07%
AAPL230721P002500002022-09-01 11:52AM EST250.0095.00111.35112.150.00-5091.50%
AAPL230721P002600002022-10-07 9:13AM EST260.00118.38121.00124.000.00-4097.18%
AAPL230721P002700002022-11-04 8:43AM EST270.00131.95121.65122.750.00-1066.52%
AAPL230721P002800002022-11-14 3:06PM EST280.00129.40136.30137.150.00-4186.26%