Mercados españoles abiertos en 8 hrs 42 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
152,18 +0,26 (+0,17%)
Después del cierre: 06:18PM 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
AAPL240315C000500002023-02-08 2:24PM EST50.00103.90102.50105.10-0.75-0.72%11871.26%
AAPL240315C000550002023-01-23 9:53AM EST55.0087.0597.85100.450.00-167068.42%
AAPL240315C000600002023-02-03 9:30AM EST60.0092.0093.3095.750.00-114965.71%
AAPL240315C000650002023-01-23 3:16PM EST65.0079.0288.7591.100.00-17463.11%
AAPL240315C000700002023-02-03 1:45PM EST70.0087.6084.2086.450.00-113360.47%
AAPL240315C000750002023-02-03 12:59PM EST75.0083.2279.7081.850.00-29858.05%
AAPL240315C000800002023-02-06 9:50AM EST80.0076.7075.3077.300.00-6216055.90%
AAPL240315C000850002023-01-23 9:32AM EST85.0059.2570.9072.800.00-118153.76%
AAPL240315C000900002023-02-07 12:53PM EST90.0070.0066.5068.400.00-26451.71%
AAPL240315C000950002023-02-03 10:40AM EST95.0067.2062.1064.100.00-16752.75%
AAPL240315C001000002023-02-08 11:45AM EST100.0058.0057.7559.90-1.82-3.04%417250.85%
AAPL240315C001050002023-02-08 1:42PM EST105.0054.2353.5555.80-3.90-6.71%1013649.12%
AAPL240315C001100002023-02-08 1:42PM EST110.0050.1449.8051.25-0.46-0.91%101,53446.18%
AAPL240315C001150002023-02-06 2:33PM EST115.0046.5045.7547.250.00-13269544.50%
AAPL240315C001200002023-02-08 2:25PM EST120.0042.7041.5043.30-1.45-3.28%236,14042.77%
AAPL240315C001250002023-02-06 2:53PM EST125.0038.5038.7539.600.00-1171,08941.41%
AAPL240315C001300002023-02-06 12:05PM EST130.0035.3035.1535.700.00-382,17739.50%
AAPL240315C001350002023-02-08 11:26AM EST135.0031.9031.7532.65-1.80-5.34%1525938.95%
AAPL240315C001400002023-02-08 3:31PM EST140.0028.5728.4529.00-2.04-6.66%1468837.13%
AAPL240315C001450002023-02-07 3:52PM EST145.0027.2325.4526.200.00-4970036.53%
AAPL240315C001500002023-02-08 3:59PM EST150.0022.7222.5523.35-1.58-6.50%3689535.60%
AAPL240315C001550002023-02-08 3:13PM EST155.0019.9219.8520.25-1.53-7.13%5970934.03%
AAPL240315C001600002023-02-08 1:17PM EST160.0017.2017.2517.80-1.65-8.75%72,40933.24%
AAPL240315C001650002023-02-07 3:58PM EST165.0016.5014.9515.450.00-6249132.35%
AAPL240315C001700002023-02-08 9:40AM EST170.0014.0012.9514.05-0.30-2.10%169232.70%
AAPL240315C001750002023-02-08 2:04PM EST175.0011.2411.0511.55-1.06-8.62%440531.03%
AAPL240315C001800002023-02-08 2:14PM EST180.009.609.409.80-0.90-8.57%31,76030.28%
AAPL240315C001850002023-02-08 3:44PM EST185.008.157.959.00-0.35-4.12%51,34530.90%
AAPL240315C001900002023-02-08 3:34PM EST190.006.696.607.15-0.68-9.23%441429.43%
AAPL240315C001950002023-02-08 3:37PM EST195.005.505.356.00-0.65-10.57%139828.93%
AAPL240315C002000002023-02-08 3:37PM EST200.004.554.504.90-0.60-11.65%1672128.24%
AAPL240315C002050002023-02-08 3:19PM EST205.003.803.804.80-0.35-8.43%2840929.49%
AAPL240315C002100002023-02-08 2:12PM EST210.003.152.953.50+0.10+3.28%137727.84%
AAPL240315C002150002023-02-08 3:34PM EST215.002.492.472.92-0.36-12.63%117627.59%
AAPL240315C002200002023-02-08 10:27AM EST220.002.191.862.51+0.06+2.82%1563327.61%
AAPL240315C002250002023-02-07 3:33PM EST225.001.861.602.09-0.09-4.62%501,40027.41%
AAPL240315C002300002023-02-08 9:53AM EST230.001.581.271.77+0.25+18.80%413327.36%
AAPL240315C002350002023-02-06 11:49AM EST235.001.151.061.460.00-109027.15%
AAPL240315C002400002023-02-06 1:42PM EST240.000.910.881.220.00-12627.05%
AAPL240315C002450002023-02-08 1:32PM EST245.000.810.790.98+0.41+102.50%124226.76%
AAPL240315C002500002023-02-07 3:51PM EST250.000.770.460.970.00-51,02327.56%
AAPL240315C002550002023-01-30 2:22PM EST255.000.310.420.800.00-22427.39%
AAPL240315C002600002023-02-07 3:53PM EST260.000.570.380.680.00-523627.39%
AAPL240315C002650002023-02-02 3:26PM EST265.000.350.180.680.00-7143628.15%
AAPL240315C002700002023-02-06 11:28AM EST270.000.370.170.620.00-10070728.46%
AAPL240315C002750002023-02-03 1:40PM EST275.000.330.080.550.00-41,25228.60%
AAPL240315C002800002023-02-03 11:48AM EST280.000.320.050.500.00-533628.86%
AAPL240315C002850002023-02-08 3:38PM EST285.000.260.150.46+0.01+4.00%9366829.15%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240315P000500002023-02-08 2:25PM EST50.000.230.220.30-0.02-8.00%679850.68%
AAPL240315P000550002023-01-17 11:48AM EST55.000.500.250.480.00-102250.20%
AAPL240315P000600002023-02-01 3:49PM EST60.000.330.250.590.00-116747.88%
AAPL240315P000650002023-02-08 12:30PM EST65.000.440.290.72-0.03-6.38%5945.73%
AAPL240315P000700002023-02-08 12:51PM EST70.000.660.420.88+0.16+32.00%632143.80%
AAPL240315P000750002023-02-08 12:52PM EST75.000.810.571.07-0.24-22.86%58142.00%
AAPL240315P000800002023-02-08 12:35PM EST80.001.000.751.30+0.15+17.65%337540.34%
AAPL240315P000850002023-02-08 2:28PM EST85.001.301.111.36+0.02+1.56%8756037.46%
AAPL240315P000900002023-02-08 12:39PM EST90.001.611.321.88+0.31+23.85%2153837.22%
AAPL240315P000950002023-02-08 1:15PM EST95.001.961.692.28+0.23+13.29%137935.90%
AAPL240315P001000002023-02-08 11:03AM EST100.002.372.142.61-0.10-4.05%51,20834.11%
AAPL240315P001050002023-02-08 11:47AM EST105.003.042.743.30+0.09+3.05%22,01133.43%
AAPL240315P001100002023-02-08 1:32PM EST110.003.703.553.80+0.18+5.11%639931.84%
AAPL240315P001150002023-02-08 1:20PM EST115.004.404.104.75+0.12+2.80%377931.29%
AAPL240315P001200002023-02-08 3:54PM EST120.005.305.005.70+0.15+2.91%61,30530.38%
AAPL240315P001250002023-02-07 12:53PM EST125.005.556.306.750.00-32,96329.39%
AAPL240315P001300002023-02-08 1:23PM EST130.007.607.507.95+0.10+1.33%21,32828.41%
AAPL240315P001350002023-02-08 11:03AM EST135.008.598.8510.20+0.39+4.76%686629.07%
AAPL240315P001400002023-02-08 1:25PM EST140.0010.4510.4010.85+0.85+8.85%913,27826.48%
AAPL240315P001450002023-02-08 1:35PM EST145.0012.4711.7512.80+0.07+0.56%421,18025.87%
AAPL240315P001500002023-02-08 3:59PM EST150.0014.3513.8515.55+1.05+7.89%12353926.19%
AAPL240315P001550002023-02-08 12:10PM EST155.0016.4015.9516.90+0.40+2.50%8273823.91%
AAPL240315P001600002023-02-06 10:52AM EST160.0018.4718.3519.350.00-351623.00%
AAPL240315P001650002023-02-08 1:35PM EST165.0021.8721.4522.00+0.97+4.64%316721.99%
AAPL240315P001700002023-02-08 10:55AM EST170.0023.6824.4024.95-0.57-2.35%1626521.02%
AAPL240315P001750002023-02-07 1:15PM EST175.0026.7027.1528.350.00-1355720.35%
AAPL240315P001800002023-02-08 11:09AM EST180.0030.5031.1531.60+1.05+3.57%234018.84%
AAPL240315P001850002023-02-08 10:54AM EST185.0034.1034.4535.50+0.40+1.19%723918.04%
AAPL240315P001900002023-02-08 9:59AM EST190.0037.8538.4039.60+0.75+2.02%11517.07%
AAPL240315P001950002023-02-02 11:14AM EST195.0045.5943.1544.250.00-22017.24%
AAPL240315P002000002023-01-17 12:20PM EST200.0064.5547.6049.150.00-10018.10%
AAPL240315P002050002022-12-02 10:54AM EST205.0058.9073.2577.250.00-2059.89%
AAPL240315P002100002022-12-30 9:32AM EST210.0081.8363.3064.850.00-2035.09%
AAPL240315P002150002023-01-17 12:27PM EST215.0079.6062.3564.000.00-2020.85%
AAPL240315P002200002022-12-02 10:55AM EST220.0073.6588.2592.250.00-4064.71%
AAPL240315P002300002022-11-30 2:22PM EST230.0083.7598.20102.300.00--067.62%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-2071.94%
AAPL240315P002400002022-11-30 10:25AM EST240.0098.31110.25113.850.00-2073.24%
AAPL240315P002450002022-12-13 12:40PM EST245.00100.25110.30113.100.00--065.77%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-2050.90%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--064.67%
AAPL240315P002850002023-02-08 2:24PM EST285.00132.95131.35134.85-0.25-0.19%1637.15%