Mercados españoles cerrados en 7 hrs 4 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,79-0,18 (-0,09%)
Al cierre: 04:00PM EST
189,81 +0,02 (+0,01%)
Antes de la apertura: 04:22AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240315C000500002023-11-27 12:15PM EST50.00141.000.000.000.00-100.00%
AAPL240315C000550002023-11-22 10:51AM EST55.00137.500.000.000.00-200.00%
AAPL240315C000600002023-11-08 12:35PM EST60.00122.650.000.000.00-5100.00%
AAPL240315C000650002023-11-08 3:34PM EST65.00118.460.000.000.00-100.00%
AAPL240315C000700002023-11-09 1:42PM EST70.00114.100.000.000.00-6800.00%
AAPL240315C000750002023-11-09 1:45PM EST75.00109.540.000.000.00-200.00%
AAPL240315C000800002023-11-20 1:16PM EST80.00112.650.000.000.00-100.00%
AAPL240315C000850002023-11-09 2:17PM EST85.0098.740.000.000.00-4100.00%
AAPL240315C000900002023-11-09 2:20PM EST90.0093.980.000.000.00-2000.00%
AAPL240315C000950002023-11-27 12:53PM EST95.0096.850.000.000.00-200.00%
AAPL240315C001000002023-11-22 1:49PM EST100.0093.180.000.000.00-100.00%
AAPL240315C001050002023-11-27 12:58PM EST105.0087.390.000.000.00-24500.00%
AAPL240315C001100002023-11-20 3:31PM EST110.0083.700.000.000.00-500.00%
AAPL240315C001150002023-11-20 1:51PM EST115.0078.750.000.000.00-300.00%
AAPL240315C001200002023-11-17 2:19PM EST120.0072.120.000.000.00-800.00%
AAPL240315C001250002023-11-24 12:51PM EST125.0067.000.000.000.00-400.00%
AAPL240315C001300002023-11-24 10:53AM EST130.0061.900.000.000.00-100.00%
AAPL240315C001350002023-11-20 2:20PM EST135.0059.080.000.000.00-100.00%
AAPL240315C001400002023-11-17 3:53PM EST140.0052.700.000.000.00-1000.00%
AAPL240315C001450002023-11-24 10:50AM EST145.0047.450.000.000.00-100.00%
AAPL240315C001500002023-11-27 3:51PM EST150.0043.000.000.000.00-600.00%
AAPL240315C001550002023-11-27 10:09AM EST155.0038.120.000.000.00-500.00%
AAPL240315C001600002023-11-27 3:25PM EST160.0033.550.000.000.00-2400.00%
AAPL240315C001650002023-11-27 1:39PM EST165.0029.300.000.000.00-1100.00%
AAPL240315C001700002023-11-27 2:58PM EST170.0024.610.000.000.00-8800.00%
AAPL240315C001750002023-11-27 2:58PM EST175.0020.410.000.000.00-10600.00%
AAPL240315C001800002023-11-27 3:50PM EST180.0016.600.000.000.00-30800.00%
AAPL240315C001850002023-11-27 3:33PM EST185.0013.000.000.000.00-4000.00%
AAPL240315C001900002023-11-27 3:47PM EST190.009.760.000.000.00-34100.10%
AAPL240315C001950002023-11-27 3:55PM EST195.006.940.000.000.00-21601.56%
AAPL240315C002000002023-11-27 3:46PM EST200.004.800.000.000.00-30001.56%
AAPL240315C002050002023-11-27 3:33PM EST205.003.100.000.000.00-26103.13%
AAPL240315C002100002023-11-27 3:59PM EST210.001.890.000.000.00-2,18403.13%
AAPL240315C002150002023-11-27 3:57PM EST215.001.110.000.000.00-7306.25%
AAPL240315C002200002023-11-27 3:49PM EST220.000.660.000.000.00-57106.25%
AAPL240315C002250002023-11-27 3:35PM EST225.000.390.000.000.00-906.25%
AAPL240315C002300002023-11-27 12:46PM EST230.000.260.000.000.00-5306.25%
AAPL240315C002350002023-11-27 3:11PM EST235.000.150.000.000.00-44406.25%
AAPL240315C002400002023-11-27 9:30AM EST240.000.110.000.000.00-106.25%
AAPL240315C002450002023-11-27 1:26PM EST245.000.090.000.000.00-1012.50%
AAPL240315C002500002023-11-27 2:51PM EST250.000.060.000.000.00-1012.50%
AAPL240315C002550002023-11-21 1:01PM EST255.000.070.000.000.00-5012.50%
AAPL240315C002600002023-11-24 9:34AM EST260.000.050.000.000.00-1012.50%
AAPL240315C002650002023-11-16 1:27PM EST265.000.060.000.000.00-4012.50%
AAPL240315C002700002023-11-03 1:03PM EST270.000.040.020.000.00-8012.50%
AAPL240315C002750002023-11-27 11:32AM EST275.000.030.000.000.00-2012.50%
AAPL240315C002800002023-11-27 1:24PM EST280.000.020.000.000.00-200012.50%
AAPL240315C002850002023-11-07 3:45PM EST285.000.030.000.000.00-5012.50%
AAPL240315C002900002023-11-21 10:23AM EST290.000.020.000.000.00-90012.50%
AAPL240315C003000002023-11-24 9:48AM EST300.000.010.000.000.00-3012.50%
AAPL240315C003100002023-11-27 9:56AM EST310.000.010.000.000.00-1012.50%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240315P000500002023-11-24 11:42AM EST50.000.010.000.000.00-32050.00%
AAPL240315P000550002023-11-24 11:41AM EST55.000.010.000.000.00-318050.00%
AAPL240315P000600002023-11-20 3:31PM EST60.000.010.000.000.00-3050.00%
AAPL240315P000650002023-11-10 1:07PM EST65.000.020.000.000.00-131050.00%
AAPL240315P000700002023-11-20 9:53AM EST70.000.030.000.000.00-10050.00%
AAPL240315P000750002023-11-07 1:41PM EST75.000.050.000.000.00-10025.00%
AAPL240315P000800002023-11-22 3:57PM EST80.000.030.000.000.00-255025.00%
AAPL240315P000850002023-11-22 1:50PM EST85.000.030.000.000.00-1025.00%
AAPL240315P000900002023-11-27 10:01AM EST90.000.050.000.000.00-22025.00%
AAPL240315P000950002023-11-22 1:50PM EST95.000.050.000.000.00-1025.00%
AAPL240315P001000002023-11-22 3:24PM EST100.000.080.000.000.00-6025.00%
AAPL240315P001050002023-11-22 3:36PM EST105.000.090.000.000.00-124025.00%
AAPL240315P001100002023-11-27 10:51AM EST110.000.130.000.000.00-1025.00%
AAPL240315P001150002023-11-24 12:01PM EST115.000.170.000.000.00-20025.00%
AAPL240315P001200002023-11-24 11:52AM EST120.000.210.000.000.00-11012.50%
AAPL240315P001250002023-11-27 10:22AM EST125.000.270.000.000.00-1012.50%
AAPL240315P001300002023-11-27 2:43PM EST130.000.320.000.000.00-36012.50%
AAPL240315P001350002023-11-27 12:20PM EST135.000.390.000.000.00-35012.50%
AAPL240315P001400002023-11-27 2:27PM EST140.000.480.000.000.00-67012.50%
AAPL240315P001450002023-11-27 12:11PM EST145.000.580.000.000.00-80012.50%
AAPL240315P001500002023-11-27 3:54PM EST150.000.750.000.000.00-230012.50%
AAPL240315P001550002023-11-27 3:43PM EST155.000.950.000.000.00-5706.25%
AAPL240315P001600002023-11-27 3:50PM EST160.001.230.000.000.00-31706.25%
AAPL240315P001650002023-11-27 3:41PM EST165.001.610.000.000.00-4806.25%
AAPL240315P001700002023-11-27 3:10PM EST170.002.170.000.000.00-27303.13%
AAPL240315P001750002023-11-27 3:56PM EST175.002.980.000.000.00-1,16503.13%
AAPL240315P001800002023-11-27 3:26PM EST180.003.940.000.000.00-1,21703.13%
AAPL240315P001850002023-11-27 3:59PM EST185.005.340.000.000.00-12901.56%
AAPL240315P001900002023-11-27 3:49PM EST190.007.150.000.000.00-52500.00%
AAPL240315P001950002023-11-27 3:36PM EST195.009.300.000.000.00-25100.00%
AAPL240315P002000002023-11-27 3:49PM EST200.0012.280.000.000.00-18500.00%
AAPL240315P002050002023-11-27 3:59PM EST205.0015.700.000.000.00-500.00%
AAPL240315P002100002023-11-27 3:59PM EST210.0020.250.000.000.00-1000.00%
AAPL240315P002150002023-11-09 2:43PM EST215.0032.790.000.000.00-400.00%
AAPL240315P002200002023-11-10 3:21PM EST220.0034.000.000.000.00-100.00%
AAPL240315P002250002023-11-14 9:32AM EST225.0038.170.000.000.00-300.00%
AAPL240315P002300002023-08-07 9:21AM EST230.0050.5046.4548.000.00-1049.22%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-20186.65%
AAPL240315P002400002023-11-17 2:41PM EST240.0050.330.000.000.00-100.00%
AAPL240315P002450002023-05-09 10:21AM EST245.0072.7863.5066.150.00-2062.51%
AAPL240315P002500002023-09-28 9:16AM EST250.0080.6081.3082.200.00-1096.51%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-20161.15%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--0183.18%
AAPL240315P002800002023-05-04 2:09PM EST280.00114.0297.05100.650.00--075.29%
AAPL240315P002850002023-02-15 10:38AM EST285.00130.86129.40131.050.00-30146.73%