Mercados españoles abiertos en 7 hrs 14 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
152,42 +0,50 (+0,33%)
Después del cierre: 07:45PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240119C000500002023-02-07 11:46AM EST50.00104.94102.45104.800.00-217,64075.22%
AAPL240119C000550002023-02-07 1:46PM EST55.0098.8097.80100.050.00-123,68071.97%
AAPL240119C000600002023-02-06 10:39AM EST60.0093.5793.1595.300.00-92,44468.75%
AAPL240119C000650002023-02-08 3:31PM EST65.0089.4088.7590.55-0.16-0.18%392,71766.38%
AAPL240119C000700002023-02-06 1:30PM EST70.0084.8783.9585.850.00-52,19962.87%
AAPL240119C000750002023-02-08 10:00AM EST75.0081.5079.4081.20+1.25+1.56%12,46460.25%
AAPL240119C000800002023-02-08 1:39PM EST80.0075.1075.5076.55-1.91-2.48%601,46159.11%
AAPL240119C000850002023-02-07 3:54PM EST85.0074.1770.3572.050.00-7843255.36%
AAPL240119C000900002023-02-08 11:53AM EST90.0066.5265.8067.60+0.12+0.18%11,49753.03%
AAPL240119C000950002023-02-06 10:04AM EST95.0062.8061.3563.200.00-13,14050.89%
AAPL240119C001000002023-02-08 2:11PM EST100.0058.1056.9058.90-2.85-4.68%1068,01351.90%
AAPL240119C001050002023-02-08 11:34AM EST105.0053.3552.6054.65-0.50-0.93%11,60049.84%
AAPL240119C001100002023-02-08 3:27PM EST110.0049.0048.9549.75-2.25-4.39%93,89145.94%
AAPL240119C001150002023-02-08 10:29AM EST115.0045.8244.2045.90+0.72+1.60%32,27644.76%
AAPL240119C001200002023-02-08 3:51PM EST120.0041.3541.1541.55-2.45-5.59%911,11142.20%
AAPL240119C001250002023-02-08 11:42AM EST125.0037.2037.3537.70-2.05-5.22%1110,06340.65%
AAPL240119C001300002023-02-08 3:49PM EST130.0033.7232.9034.05-1.68-4.75%2910,36939.30%
AAPL240119C001350002023-02-08 3:39PM EST135.0030.3029.2531.60-1.70-5.31%209,98140.03%
AAPL240119C001400002023-02-08 3:13PM EST140.0026.7725.9027.50-1.71-6.00%2915,80037.31%
AAPL240119C001450002023-02-08 3:31PM EST145.0023.7022.7524.00-1.90-7.42%20813,26235.52%
AAPL240119C001500002023-02-08 3:46PM EST150.0020.8520.7021.10-1.55-6.92%65632,45034.52%
AAPL240119C001550002023-02-08 3:44PM EST155.0018.2817.6018.30-1.42-7.21%1,20610,89133.41%
AAPL240119C001600002023-02-08 3:59PM EST160.0015.7515.4516.45-1.25-7.35%20023,31133.60%
AAPL240119C001650002023-02-08 3:26PM EST165.0013.2013.1513.90-1.39-9.53%41816,36532.29%
AAPL240119C001700002023-02-08 3:59PM EST170.0011.2510.8511.65-1.25-10.00%31422,06431.16%
AAPL240119C001750002023-02-08 3:21PM EST175.009.259.309.60-1.28-12.16%33922,96030.03%
AAPL240119C001800002023-02-08 3:58PM EST180.007.907.558.25-0.80-9.20%39921,33029.83%
AAPL240119C001850002023-02-08 3:58PM EST185.006.506.156.60-0.50-7.14%25720,56228.74%
AAPL240119C001900002023-02-08 3:35PM EST190.005.254.955.40-0.75-12.50%4616,73428.16%
AAPL240119C001950002023-02-08 3:40PM EST195.004.304.154.40-0.55-11.34%3012,18627.68%
AAPL240119C002000002023-02-08 3:46PM EST200.003.453.403.55-0.45-11.54%61841,38627.22%
AAPL240119C002050002023-02-08 12:38PM EST205.002.722.662.97-0.07-2.51%2059,83627.17%
AAPL240119C002100002023-02-08 3:59PM EST210.002.252.142.60-0.25-10.00%6510,57627.48%
AAPL240119C002150002023-02-08 2:57PM EST215.001.801.711.96-0.15-7.69%2037,42326.70%
AAPL240119C002200002023-02-08 3:11PM EST220.001.411.321.57-0.17-10.76%19318,04026.45%
AAPL240119C002250002023-02-08 3:50PM EST225.001.161.081.26-0.04-3.33%36,08026.26%
AAPL240119C002300002023-02-08 11:36AM EST230.000.900.861.05-0.11-10.89%65,33726.31%
AAPL240119C002350002023-02-06 3:59PM EST235.000.720.660.810.00-23,17625.97%
AAPL240119C002400002023-02-08 1:04PM EST240.000.620.580.74+0.11+21.57%18,91226.48%
AAPL240119C002450002023-02-08 1:04PM EST245.000.530.440.60-0.02-3.64%13,30526.39%
AAPL240119C002500002023-02-08 2:36PM EST250.000.420.410.48-0.03-6.67%2811,71426.27%
AAPL240119C002550002023-02-07 11:58AM EST255.000.380.280.470.00-155227.00%
AAPL240119C002600002023-02-08 3:52PM EST260.000.350.300.36+0.10+40.00%10112,04326.69%
AAPL240119C002650002023-02-06 11:09AM EST265.000.250.180.370.00-1036127.56%
AAPL240119C002700002023-02-03 12:54PM EST270.000.210.200.240.00-481,32626.64%
AAPL240119C002750002023-02-08 10:14AM EST275.000.190.120.310.00-223028.32%
AAPL240119C002800002023-02-08 12:35PM EST280.000.160.140.28-0.02-11.11%161,51828.61%
AAPL240119C002850002023-02-07 1:03PM EST285.000.120.100.240.00-21528.69%
AAPL240119C002900002023-02-03 10:31AM EST290.000.140.060.140.00-1578927.42%
AAPL240119C003000002023-02-08 3:34PM EST300.000.120.070.13+0.02+20.00%18721,99128.37%
AAPL240119C003100002023-02-06 9:58AM EST310.000.060.030.160.00-61,47830.27%
AAPL240119C003200002023-02-08 3:54PM EST320.000.070.050.10-0.01-12.50%2326,28629.74%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240119P000500002023-02-08 1:45PM EST50.000.200.160.22+0.01+5.26%2941,48051.27%
AAPL240119P000550002023-02-06 1:54PM EST55.000.210.150.300.00-371,73250.29%
AAPL240119P000600002023-02-08 12:55PM EST60.000.310.200.37+0.02+6.90%5133,59447.80%
AAPL240119P000650002023-02-08 10:02AM EST65.000.380.270.47-0.02-5.00%22,72745.78%
AAPL240119P000700002023-02-08 3:19PM EST70.000.540.500.59+0.07+14.89%644,45343.85%
AAPL240119P000750002023-02-08 11:55AM EST75.000.650.550.75+0.05+8.33%44,94942.21%
AAPL240119P000800002023-02-08 2:55PM EST80.000.850.740.93+0.10+13.33%2313,00540.52%
AAPL240119P000850002023-02-08 1:47PM EST85.001.050.961.15+0.12+12.90%33,19338.94%
AAPL240119P000900002023-02-08 3:44PM EST90.001.341.231.40+0.21+18.58%107,56237.34%
AAPL240119P000950002023-02-08 3:34PM EST95.001.701.571.76+0.24+16.44%1107,08136.15%
AAPL240119P001000002023-02-08 3:01PM EST100.002.041.942.17+0.22+12.09%27120,41334.89%
AAPL240119P001050002023-02-07 3:42PM EST105.002.282.502.680.00-2707,19533.77%
AAPL240119P001100002023-02-08 1:03PM EST110.003.053.053.20+0.19+6.64%2415,16132.38%
AAPL240119P001150002023-02-08 3:32PM EST115.003.903.753.90+0.57+17.12%1514,72931.30%
AAPL240119P001200002023-02-08 3:49PM EST120.004.654.554.80+0.45+10.71%48529,28530.45%
AAPL240119P001250002023-02-08 3:51PM EST125.005.655.555.75+0.65+13.00%9018,92129.37%
AAPL240119P001300002023-02-08 3:52PM EST130.006.786.657.00+0.78+13.00%39729,00428.63%
AAPL240119P001350002023-02-08 3:32PM EST135.008.198.008.30+0.79+10.68%15718,71227.61%
AAPL240119P001400002023-02-08 3:36PM EST140.009.759.509.80+1.05+12.07%27327,03126.62%
AAPL240119P001450002023-02-08 3:50PM EST145.0011.4511.2011.55+1.15+11.17%84218,59225.70%
AAPL240119P001500002023-02-08 3:34PM EST150.0013.5013.2013.65+1.35+11.11%97227,78924.99%
AAPL240119P001550002023-02-08 3:33PM EST155.0015.7515.1015.75+1.68+11.94%5196,42423.85%
AAPL240119P001600002023-02-08 3:30PM EST160.0018.1517.8018.30+1.70+10.33%1,11020,10323.03%
AAPL240119P001650002023-02-08 1:47PM EST165.0020.8020.4021.10+1.70+8.90%187,88522.15%
AAPL240119P001700002023-02-08 11:47AM EST170.0023.8023.5524.05+1.40+6.25%913,33921.02%
AAPL240119P001750002023-02-08 2:16PM EST175.0026.9026.9027.25+1.45+5.70%167,72519.73%
AAPL240119P001800002023-02-08 3:21PM EST180.0031.0030.1531.00+1.00+3.33%112,63318.94%
AAPL240119P001850002023-02-08 11:56AM EST185.0034.6534.2034.95+1.65+5.00%142,34117.93%
AAPL240119P001900002023-02-07 1:02PM EST190.0036.2538.5039.400.00-332417.73%
AAPL240119P001950002023-02-07 12:00PM EST195.0042.5142.6544.250.00-41,56518.60%
AAPL240119P002000002023-02-03 11:37AM EST200.0043.2347.4549.050.00-33319.10%
AAPL240119P002050002023-02-08 10:24AM EST205.0052.0052.4053.95-0.68-1.29%2919.89%
AAPL240119P002100002023-02-03 3:56PM EST210.0055.3057.3558.950.00-10621.08%
AAPL240119P002150002023-02-02 11:27AM EST215.0065.0062.3563.950.00-3022.23%
AAPL240119P002200002023-02-07 12:10PM EST220.0067.0567.3568.950.00-1123.34%
AAPL240119P002250002023-01-30 11:08AM EST225.0081.0372.3074.000.00-14624.68%
AAPL240119P002300002023-01-30 11:07AM EST230.0086.1377.2579.000.00-8225.73%
AAPL240119P002350002023-02-01 11:30AM EST235.0092.1082.2084.050.00-2027.01%
AAPL240119P002400002023-02-06 10:43AM EST240.0088.4187.1589.100.00-101128.28%
AAPL240119P002450002023-01-30 10:35AM EST245.00100.8992.1094.200.00-1329.79%
AAPL240119P002500002023-02-02 1:21PM EST250.0099.7497.0099.250.00-2030.99%
AAPL240119P002600002023-01-09 1:57PM EST260.00128.50107.65108.800.00-1030.04%
AAPL240119P002700002022-10-14 11:09AM EST270.00130.59119.40121.350.00-4043.23%
AAPL240119P002750002023-02-02 1:48PM EST275.00124.45121.70124.500.00-1036.72%
AAPL240119P002800002022-10-14 11:08AM EST280.00140.27129.25131.400.00-30045.25%
AAPL240119P002850002023-01-25 10:56AM EST285.00144.90131.60134.600.00-7038.87%
AAPL240119P002900002023-01-19 10:01AM EST290.00155.23136.55139.650.00-3039.92%
AAPL240119P003000002022-12-15 9:41AM EST300.00159.00163.80166.700.00-4080.98%
AAPL240119P003100002022-10-13 1:34PM EST310.00168.86159.15161.750.00-2151.52%
AAPL240119P003200002023-02-01 11:53AM EST320.00177.22166.20169.950.00-2145.89%