Mercados españoles abiertos en 8 hrs 8 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 (+0,26%)
Después del cierre: 06:52PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230915C000650002023-01-06 2:31PM EST65.0066.4090.4591.600.00-1193.36%
AAPL230915C000700002023-02-02 3:55PM EST70.0081.8082.8584.450.00-2006,14768.49%
AAPL230915C000750002023-02-07 1:09PM EST75.0081.0078.1079.650.00-11,99065.11%
AAPL230915C000800002023-01-27 9:50AM EST80.0067.1073.3074.950.00-364761.94%
AAPL230915C000850002023-02-03 1:09PM EST85.0069.9068.6070.20-1.68-2.35%169558.90%
AAPL230915C000900002023-02-06 11:20AM EST90.0065.1063.9565.550.00-11,38256.25%
AAPL230915C000950002023-01-27 9:54AM EST95.0053.2059.3060.900.00-542153.49%
AAPL230915C001000002023-02-08 2:39PM EST100.0055.5454.7056.35-2.01-3.49%13,69050.98%
AAPL230915C001050002023-02-07 1:54PM EST105.0051.0050.1551.850.00-259452.02%
AAPL230915C001100002023-02-07 12:01PM EST110.0047.4845.6547.500.00-186349.77%
AAPL230915C001150002023-02-03 3:18PM EST115.0044.8441.8542.650.00-171,02945.65%
AAPL230915C001200002023-02-08 11:35AM EST120.0037.7536.9538.15-2.05-5.15%1105,13442.71%
AAPL230915C001250002023-02-06 1:05PM EST125.0034.0033.6034.100.00-353,07140.94%
AAPL230915C001300002023-02-08 3:34PM EST130.0029.6028.9030.10-1.20-3.90%212,54638.99%
AAPL230915C001350002023-02-08 2:04PM EST135.0026.1526.0526.35-1.32-4.81%33,69337.37%
AAPL230915C001400002023-02-08 2:04PM EST140.0022.6522.5522.95-1.15-4.83%214,66836.19%
AAPL230915C001450002023-02-08 3:31PM EST145.0019.2619.2519.60-1.94-9.15%50112,42934.68%
AAPL230915C001500002023-02-08 2:08PM EST150.0016.3016.2516.55-1.56-8.73%10011,36333.39%
AAPL230915C001550002023-02-08 2:40PM EST155.0013.6513.5013.75-1.40-9.30%1215,55832.14%
AAPL230915C001600002023-02-08 3:12PM EST160.0011.0111.0511.30-1.11-9.16%19510,16031.12%
AAPL230915C001650002023-02-08 3:53PM EST165.009.008.859.10-1.15-11.33%1987,91030.08%
AAPL230915C001700002023-02-08 2:07PM EST170.007.137.007.30-0.62-8.00%11419,33129.36%
AAPL230915C001750002023-02-08 3:17PM EST175.005.555.455.70-0.70-11.20%55817,66128.52%
AAPL230915C001800002023-02-08 3:58PM EST180.004.314.204.40-0.64-12.93%33412,97927.84%
AAPL230915C001850002023-02-08 2:05PM EST185.003.353.203.45-0.30-8.22%6710,31227.54%
AAPL230915C001900002023-02-08 3:29PM EST190.002.352.342.63-0.41-14.86%73,90127.10%
AAPL230915C001950002023-02-08 11:38AM EST195.001.771.781.98-0.33-15.71%24,09126.71%
AAPL230915C002000002023-02-08 3:48PM EST200.001.491.271.49-0.06-3.87%2659,26726.43%
AAPL230915C002050002023-02-08 3:30PM EST205.001.010.921.12-0.06-5.61%671,28526.23%
AAPL230915C002100002023-02-08 1:54PM EST210.000.760.670.84-0.07-8.43%62,99126.07%
AAPL230915C002200002023-02-08 10:58AM EST220.000.470.390.52+0.01+2.17%33,16626.37%
AAPL230915C002300002023-02-08 1:44PM EST230.000.260.170.350.00-22,44826.98%
AAPL230915C002400002023-02-08 2:43PM EST240.000.200.080.27+0.02+11.11%585,73628.08%
AAPL230915C002500002023-02-06 12:40PM EST250.000.120.090.190.00-21,35528.66%
AAPL230915C002600002023-02-03 10:31AM EST260.000.100.040.100.00-12,86928.22%
AAPL230915C002700002023-02-06 10:30AM EST270.000.090.010.170.00-2031531.89%
AAPL230915C002800002023-02-07 12:18PM EST280.000.040.010.16+0.02+100.00%363633.30%
AAPL230915C002900002023-02-07 2:21PM EST290.000.060.000.140.00-11,15334.33%
AAPL230915C003000002023-02-08 3:15PM EST300.000.050.000.09+0.01+25.00%2258,88834.08%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230915P000650002023-02-06 1:58PM EST65.000.160.110.260.00-315152.20%
AAPL230915P000700002023-02-08 1:25PM EST70.000.230.150.33+0.03+15.00%17,81849.81%
AAPL230915P000750002023-02-08 11:50AM EST75.000.330.260.37+0.02+6.45%54,68746.63%
AAPL230915P000800002023-02-08 10:11AM EST80.000.380.290.45+0.07+22.58%11,86244.24%
AAPL230915P000850002023-02-08 3:36PM EST85.000.490.400.54+0.01+2.08%62,94641.87%
AAPL230915P000900002023-02-08 3:38PM EST90.000.660.560.74+0.08+13.79%73,25940.67%
AAPL230915P000950002023-02-08 10:41AM EST95.000.800.800.94+0.02+2.56%32,62438.99%
AAPL230915P001000002023-02-08 3:24PM EST100.001.121.061.16+0.02+1.82%524,18237.17%
AAPL230915P001050002023-02-08 3:29PM EST105.001.481.351.52+0.18+13.85%1110,43235.97%
AAPL230915P001100002023-02-08 2:40PM EST110.001.841.751.94+0.23+14.29%32,93834.67%
AAPL230915P001150002023-02-08 12:57PM EST115.002.382.252.49+0.38+19.00%36,03833.52%
AAPL230915P001200002023-02-08 3:49PM EST120.003.052.953.15+0.47+18.22%658,11832.34%
AAPL230915P001250002023-02-08 2:41PM EST125.003.803.704.00+0.46+13.77%47,61731.34%
AAPL230915P001300002023-02-08 3:59PM EST130.004.834.704.90+0.66+15.83%10211,68229.98%
AAPL230915P001350002023-02-08 3:35PM EST135.005.955.756.10+0.73+13.98%2149,56328.96%
AAPL230915P001400002023-02-08 2:28PM EST140.007.407.257.50+1.20+19.35%34110,45027.89%
AAPL230915P001450002023-02-08 1:48PM EST145.009.108.909.15+1.40+18.18%36917,39926.81%
AAPL230915P001500002023-02-08 3:59PM EST150.0010.9510.8011.15+1.45+15.26%2275,27325.90%
AAPL230915P001550002023-02-08 2:02PM EST155.0013.1513.0013.35+1.65+14.35%2323,49024.76%
AAPL230915P001600002023-02-08 12:00PM EST160.0015.5315.6015.85+0.20+1.30%22,93923.56%
AAPL230915P001650002023-02-08 12:05PM EST165.0018.7518.4518.80+1.15+6.53%22,15622.57%
AAPL230915P001700002023-02-08 12:45PM EST170.0022.1521.7522.85+0.50+2.31%614,97823.43%
AAPL230915P001750002023-02-08 3:15PM EST175.0025.4525.0025.70+2.15+9.23%101,83920.42%
AAPL230915P001800002023-02-06 3:56PM EST180.0029.5028.5530.150.00-84921.02%
AAPL230915P001850002023-01-04 12:02PM EST185.0057.0931.1031.850.00-300.00%
AAPL230915P001900002023-02-03 1:43PM EST190.0035.6537.5539.200.00-31021.25%
AAPL230915P001950002022-12-22 12:45PM EST195.0064.0756.5557.900.00-3158.61%
AAPL230915P002000002023-02-03 10:09AM EST200.0047.1047.4049.000.00-2523.60%
AAPL230915P002050002023-02-08 2:44PM EST205.0053.2052.4053.95-22.40-29.63%1124.87%
AAPL230915P002100002022-12-22 11:52AM EST210.0078.5071.5072.900.00-6065.40%
AAPL230915P002200002023-01-30 11:45AM EST220.0076.1667.3568.950.00-66629.18%
AAPL230915P002300002023-01-30 11:00AM EST230.0086.0277.3578.950.00-2031.81%
AAPL230915P002400002022-09-29 9:35AM EST240.0096.9483.6585.000.00-210.00%
AAPL230915P002500002022-12-02 11:31AM EST250.00103.58119.40121.500.00-2098.92%
AAPL230915P002600002022-10-14 11:10AM EST260.00120.54109.65111.000.00-2050.20%
AAPL230915P002700002022-09-29 1:49PM EST270.00128.77113.50115.050.00-17000.00%
AAPL230915P002800002022-11-10 1:41PM EST280.00136.60136.65138.950.00-2077.49%
AAPL230915P002900002022-11-10 10:49AM EST290.00146.75146.85148.700.00-2079.93%
AAPL230915P003000002022-11-16 2:51PM EST300.00151.25164.35166.150.00-20101.39%