Mercados españoles abiertos en 4 hrs 27 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
195,71+1,44 (+0,74%)
Al cierre: 04:00PM EST
195,84 +0,13 (+0,07%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231215C000650002023-12-01 2:49PM EST65.00126.25130.50131.250.00-3051401.17%
AAPL231215C000700002023-12-06 3:51PM EST70.00122.38125.40126.000.00-2121405.08%
AAPL231215C000750002023-12-06 3:51PM EST75.00117.41120.50121.300.00-2248358.20%
AAPL231215C000800002023-12-04 12:48PM EST80.00108.89115.50116.250.00-1205329.69%
AAPL231215C000850002023-11-30 3:50PM EST85.00104.70110.55111.300.00-2559319.92%
AAPL231215C000900002023-12-05 12:06PM EST90.00103.41105.55106.300.00-1800299.61%
AAPL231215C000950002023-12-04 3:49PM EST95.0094.65100.55101.050.00-12558250.78%
AAPL231215C001000002023-12-08 2:52PM EST100.0096.0595.5596.05+1.78+1.89%141,042234.38%
AAPL231215C001050002023-11-21 10:07AM EST105.0086.4090.5591.250.00-1221240.63%
AAPL231215C001100002023-12-07 1:38PM EST110.0084.5785.5586.350.00-420131231.84%
AAPL231215C001150002023-11-29 10:57AM EST115.0076.3380.5581.250.00-51,008208.59%
AAPL231215C001200002023-12-06 3:14PM EST120.0075.3575.6076.10+2.58+3.55%2164185.55%
AAPL231215C001250002023-12-07 3:47PM EST125.0069.2670.6071.200.00-5428179.10%
AAPL231215C001300002023-12-08 2:22PM EST130.0065.7065.5066.10+1.33+2.07%51,294149.22%
AAPL231215C001350002023-12-08 12:41PM EST135.0060.3360.6061.40+0.97+1.63%322,277161.91%
AAPL231215C001400002023-12-08 3:47PM EST140.0055.9555.6056.40+0.85+1.54%285,355148.05%
AAPL231215C001450002023-12-08 10:37AM EST145.0049.9450.6051.40+0.04+0.08%22,708134.57%
AAPL231215C001500002023-12-08 3:34PM EST150.0045.8845.6046.40+1.63+3.68%248,497121.48%
AAPL231215C001550002023-12-08 3:37PM EST155.0040.9140.5541.10+1.39+3.52%6,07314,44693.75%
AAPL231215C001575002023-12-06 2:10PM EST157.5035.7938.1538.900.00-16103.91%
AAPL231215C001600002023-12-08 3:59PM EST160.0036.0035.6536.40+1.77+5.17%10928,11897.56%
AAPL231215C001625002023-12-08 10:16AM EST162.5032.5833.1533.95+5.68+21.12%12992.58%
AAPL231215C001650002023-12-08 3:57PM EST165.0031.2530.6531.35+1.71+5.79%7012,86983.69%
AAPL231215C001675002023-12-08 10:30AM EST167.5027.4028.1528.80+0.58+2.16%13776.27%
AAPL231215C001700002023-12-08 3:59PM EST170.0026.0025.6526.00+1.65+6.78%3,07330,50860.64%
AAPL231215C001725002023-12-08 3:58PM EST172.5023.5923.2023.75+1.47+6.65%546664.16%
AAPL231215C001750002023-12-08 3:59PM EST175.0020.9420.7021.20+1.45+7.44%24826,81557.03%
AAPL231215C001775002023-12-08 3:39PM EST177.5018.5018.2018.70+1.55+9.14%6837651.07%
AAPL231215C001800002023-12-08 3:55PM EST180.0016.2515.7016.25+1.70+11.68%1,31440,11554.74%
AAPL231215C001825002023-12-08 3:52PM EST182.5013.6513.2513.80+1.53+12.62%3491,15449.12%
AAPL231215C001850002023-12-08 3:58PM EST185.0011.0510.9511.30+1.38+14.27%1,63434,05042.07%
AAPL231215C001875002023-12-08 3:51PM EST187.508.708.508.80+1.45+20.00%1,06613,57534.84%
AAPL231215C001900002023-12-08 3:59PM EST190.006.306.156.35+1.20+23.53%4,17075,19428.15%
AAPL231215C001925002023-12-08 3:59PM EST192.504.154.004.10+0.90+27.69%7,85115,12323.39%
AAPL231215C001950002023-12-08 3:59PM EST195.002.292.252.28+0.54+30.86%36,80641,49620.87%
AAPL231215C001975002023-12-08 3:59PM EST197.501.051.021.05+0.23+28.05%34,89511,92119.68%
AAPL231215C002000002023-12-08 3:59PM EST200.000.400.400.41+0.05+14.29%29,17266,52119.43%
AAPL231215C002025002023-12-08 3:59PM EST202.500.160.140.160.00-6,3754,20020.31%
AAPL231215C002050002023-12-08 3:59PM EST205.000.070.060.07-0.02-22.22%4,18254,79621.78%
AAPL231215C002075002023-12-08 3:59PM EST207.500.040.030.040.00-1,0911,18524.22%
AAPL231215C002100002023-12-08 3:55PM EST210.000.030.020.030.00-1,45923,89027.15%
AAPL231215C002125002023-12-08 3:56PM EST212.500.020.000.020.00-33261829.30%
AAPL231215C002150002023-12-08 3:42PM EST215.000.010.000.02-0.01-50.00%39315,76033.20%
AAPL231215C002175002023-12-08 11:15AM EST217.500.010.000.010.00-715633.59%
AAPL231215C002200002023-12-08 2:50PM EST220.000.010.000.010.00-718,47337.50%
AAPL231215C002250002023-12-08 12:06PM EST225.000.010.000.010.00-518,49343.75%
AAPL231215C002300002023-12-08 9:30AM EST230.000.010.000.010.00-30013,21150.00%
AAPL231215C002350002023-12-05 11:46AM EST235.000.010.000.010.00-6011,15351.56%
AAPL231215C002400002023-12-05 1:42PM EST240.000.010.000.010.00-74,20957.81%
AAPL231215C002450002023-11-16 10:01AM EST245.000.010.000.010.00-201,97962.50%
AAPL231215C002500002023-12-01 11:17AM EST250.000.010.000.010.00-14,19168.75%
AAPL231215C002550002023-11-10 9:42AM EST255.000.010.000.010.00-150971.88%
AAPL231215C002600002023-11-01 1:45PM EST260.000.010.000.010.00-51,78778.13%
AAPL231215C002650002023-11-01 1:45PM EST265.000.010.000.010.00-61,82581.25%
AAPL231215C002700002023-11-01 1:44PM EST270.000.010.000.010.00-71,05687.50%
AAPL231215C002750002023-10-12 8:34AM EST275.000.010.000.010.00-141,11290.63%
AAPL231215C002800002023-12-05 2:27PM EST280.000.010.000.010.00-2301,49296.88%
AAPL231215C002850002023-10-10 11:27AM EST285.000.010.000.010.00-40265100.00%
AAPL231215C002900002023-12-05 3:19PM EST290.000.010.000.010.00-1936103.13%
AAPL231215C002950002023-12-07 10:15AM EST295.000.010.000.010.00-64,851109.38%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231215P000650002023-12-07 12:17PM EST65.000.010.000.010.00-12,893287.50%
AAPL231215P000700002023-11-03 2:50PM EST70.000.010.000.010.00-1033,949268.75%
AAPL231215P000750002023-11-30 3:05PM EST75.000.010.000.010.00-651,202250.00%
AAPL231215P000800002023-12-04 9:30AM EST80.000.010.000.010.00-116,740237.50%
AAPL231215P000850002023-12-04 9:30AM EST85.000.010.000.010.00-1015,019218.75%
AAPL231215P000900002023-12-01 12:04PM EST90.000.010.000.020.00-534,154215.63%
AAPL231215P000950002023-12-04 9:30AM EST95.000.010.000.020.00-14,773203.13%
AAPL231215P001000002023-12-06 1:34PM EST100.000.010.000.010.00-217,125178.13%
AAPL231215P001050002023-12-07 12:23PM EST105.000.010.000.010.00-15,860165.63%
AAPL231215P001100002023-12-08 1:31PM EST110.000.010.000.010.00-510,755156.25%
AAPL231215P001150002023-12-05 3:04PM EST115.000.010.000.010.00-27,440143.75%
AAPL231215P001200002023-12-07 12:24PM EST120.000.010.000.010.00-28,412131.25%
AAPL231215P001250002023-12-06 11:52AM EST125.000.010.000.010.00-124,459121.88%
AAPL231215P001300002023-12-07 1:42PM EST130.000.010.000.010.00-19,397112.50%
AAPL231215P001350002023-12-08 3:23PM EST135.000.010.000.010.00-2132,851103.13%
AAPL231215P001400002023-12-08 3:49PM EST140.000.010.000.010.00-3,58015,99093.75%
AAPL231215P001450002023-12-08 3:56PM EST145.000.010.000.020.00-1,91718,22589.06%
AAPL231215P001500002023-12-08 3:04PM EST150.000.010.000.02-0.01-50.00%1,28735,62879.69%
AAPL231215P001525002023-12-08 3:04PM EST152.500.010.000.020.00-1,22044675.00%
AAPL231215P001550002023-12-08 3:59PM EST155.000.020.010.020.00-6,13234,17273.44%
AAPL231215P001575002023-12-08 11:01AM EST157.500.010.010.03-0.01-50.00%1576171.09%
AAPL231215P001600002023-12-08 3:56PM EST160.000.010.010.03-0.01-50.00%59067,64066.41%
AAPL231215P001625002023-12-07 1:36PM EST162.500.020.010.03-0.01-33.33%294961.72%
AAPL231215P001650002023-12-08 3:37PM EST165.000.030.010.03-0.01-25.00%72940,43257.03%
AAPL231215P001675002023-12-08 1:06PM EST167.500.030.020.04-0.02-40.00%2101,15155.08%
AAPL231215P001700002023-12-08 3:49PM EST170.000.030.030.04-0.02-40.00%75861,18951.17%
AAPL231215P001725002023-12-08 3:44PM EST172.500.040.030.05-0.02-33.33%726,36848.83%
AAPL231215P001750002023-12-08 3:52PM EST175.000.040.040.05-0.04-50.00%58959,33943.95%
AAPL231215P001775002023-12-08 3:39PM EST177.500.050.050.06-0.05-50.00%5666,59940.23%
AAPL231215P001800002023-12-08 3:56PM EST180.000.060.060.07-0.05-45.45%8,60588,70436.04%
AAPL231215P001825002023-12-08 3:49PM EST182.500.080.070.08-0.06-42.86%2,78010,25531.64%
AAPL231215P001850002023-12-08 3:59PM EST185.000.110.100.11-0.10-47.62%8,00936,77328.03%
AAPL231215P001875002023-12-08 3:59PM EST187.500.160.150.17-0.18-52.94%4,83921,88824.71%
AAPL231215P001900002023-12-08 3:59PM EST190.000.290.290.30-0.37-56.06%27,42140,45121.83%
AAPL231215P001925002023-12-08 3:59PM EST192.500.630.630.64-0.64-50.39%31,26912,37819.97%
AAPL231215P001950002023-12-08 3:59PM EST195.001.351.351.37-0.96-41.56%24,77723,85518.65%
AAPL231215P001975002023-12-08 3:59PM EST197.502.642.602.69-1.27-32.48%8,0143,11117.90%
AAPL231215P002000002023-12-08 3:58PM EST200.004.504.454.55-1.45-24.37%2,0471,29816.70%
AAPL231215P002025002023-12-08 3:59PM EST202.506.806.707.10-1.70-20.00%3021,77724.12%
AAPL231215P002050002023-12-08 3:59PM EST205.009.209.159.50-1.54-14.34%2,0058727.34%
AAPL231215P002075002023-12-07 3:58PM EST207.5013.2511.6012.050.00-291434.28%
AAPL231215P002100002023-12-08 2:09PM EST210.0014.4914.1014.50-1.16-7.41%36537.74%
AAPL231215P002125002023-12-07 11:33AM EST212.5017.9516.6017.050.00-20344.53%
AAPL231215P002150002023-12-08 1:58PM EST215.0019.4019.1019.50-0.95-4.67%1147.36%
AAPL231215P002175002023-12-04 3:52PM EST217.5028.1121.6022.100.00-3056.15%
AAPL231215P002200002023-12-08 1:58PM EST220.0024.4224.1024.50-1.38-5.35%1056.45%
AAPL231215P002250002023-10-04 2:25PM EST225.0051.1547.8048.900.00-60323.83%
AAPL231215P002300002023-11-03 1:30PM EST230.0054.2538.6039.000.00-70163.60%
AAPL231215P002350002023-11-01 9:00AM EST235.0063.750.000.000.00-100.00%
AAPL231215P002400002023-09-12 8:59AM EST240.0061.1057.8558.850.00-40311.01%
AAPL231215P002450002023-11-30 3:50PM EST245.0055.5549.1049.600.00--080.86%
AAPL231215P002500002023-12-07 3:01PM EST250.0055.8354.1054.600.00-10087.11%
AAPL231215P002550002023-11-27 3:48PM EST255.0065.2259.1059.500.00-10078.13%
AAPL231215P002600002023-10-19 2:38PM EST260.0084.2770.1070.400.00-40252.86%
AAPL231215P002700002023-05-08 2:22PM EST270.0096.5590.3094.100.00--0429.20%
AAPL231215P002750002023-10-02 9:48AM EST275.00101.50100.75101.300.00--0484.64%
AAPL231215P002800002023-11-03 9:00AM EST280.00104.4588.6089.000.00-10266.43%
AAPL231215P002850002023-11-22 3:09PM EST285.0093.6089.1089.500.00-10106.25%
AAPL231215P002900002023-09-11 11:09AM EST290.00111.40109.70110.750.00-10446.41%
AAPL231215P002950002023-09-13 1:49PM EST295.00120.00115.25116.750.00--0465.43%