Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,00-2,04 (-1,22%)
Al cierre: 04:00PM EDT
164,64 -0,36 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240517C000050002024-04-18 2:35PM EDT5.00161.69159.35160.450.00-13672.66%
AAPL240517C000250002024-04-17 10:37AM EDT25.00144.95139.45140.600.00-4546237.50%
AAPL240517C000500002024-03-04 2:29PM EDT50.00124.44119.60120.350.00-16366.31%
AAPL240517C000550002024-03-04 10:52AM EDT55.00120.96114.65115.400.00-14340.43%
AAPL240517C000700002024-04-12 10:03AM EDT70.00107.9294.6095.750.00-56137.89%
AAPL240517C000750002024-04-03 2:16PM EDT75.0095.6689.6090.700.00-11125.00%
AAPL240517C000800002024-04-19 2:32PM EDT80.0085.4084.6086.00-1.80-2.06%112127.64%
AAPL240517C000850002024-04-19 3:46PM EDT85.0080.2379.6081.00-19.37-19.45%1462117.97%
AAPL240517C000900002024-03-07 12:49PM EDT90.0080.0579.5580.600.00-14206.96%
AAPL240517C000950002024-04-19 3:45PM EDT95.0070.3569.6571.05-3.20-4.35%9073102.64%
AAPL240517C001000002024-04-19 2:34PM EDT100.0065.3564.8566.05-2.50-3.68%125298.34%
AAPL240517C001050002024-04-10 9:45AM EDT105.0063.5059.7060.800.00-265981.45%
AAPL240517C001100002024-04-18 1:17PM EDT110.0057.2654.9055.850.00-6029579.30%
AAPL240517C001150002024-04-19 11:34AM EDT115.0050.1649.7551.15-5.74-10.27%21474.22%
AAPL240517C001200002024-04-19 3:46PM EDT120.0045.4544.9546.20-4.05-8.18%103070.07%
AAPL240517C001250002024-04-18 1:11PM EDT125.0042.3140.0040.950.00-404560.16%
AAPL240517C001300002024-04-19 9:35AM EDT130.0036.5535.3035.80-1.87-4.87%113354.74%
AAPL240517C001350002024-04-18 3:57PM EDT135.0032.7030.4030.850.00-14552.81%
AAPL240517C001400002024-04-19 12:15PM EDT140.0025.0525.6025.95-2.72-9.79%546646.66%
AAPL240517C001450002024-04-19 1:29PM EDT145.0021.0720.9021.15-1.93-8.39%1981541.36%
AAPL240517C001500002024-04-19 3:59PM EDT150.0016.5016.4016.60-1.96-10.62%2191,31237.60%
AAPL240517C001550002024-04-19 3:54PM EDT155.0012.3512.2012.40-1.80-12.72%2831,41334.80%
AAPL240517C001600002024-04-19 3:59PM EDT160.008.608.458.65-1.67-16.26%6242,47032.37%
AAPL240517C001650002024-04-19 3:53PM EDT165.005.575.505.60-1.23-18.09%2,5684,32230.73%
AAPL240517C001700002024-04-19 3:59PM EDT170.003.283.253.35-0.94-22.27%6,78223,60329.68%
AAPL240517C001750002024-04-19 3:59PM EDT175.001.781.771.85-0.61-25.52%7,39237,54729.04%
AAPL240517C001800002024-04-19 3:59PM EDT180.000.920.920.95-0.32-25.81%8,24152,35028.71%
AAPL240517C001850002024-04-19 3:58PM EDT185.000.460.460.47-0.18-28.12%7,39037,80628.76%
AAPL240517C001900002024-04-19 3:59PM EDT190.000.240.230.25-0.08-25.00%2,14238,47229.54%
AAPL240517C001950002024-04-19 3:56PM EDT195.000.130.130.14-0.05-27.78%1,79825,42730.62%
AAPL240517C002000002024-04-19 3:59PM EDT200.000.090.070.09-0.01-10.00%2,35035,58632.23%
AAPL240517C002050002024-04-19 3:56PM EDT205.000.050.050.06-0.02-28.57%2497,96933.79%
AAPL240517C002100002024-04-19 3:01PM EDT210.000.030.030.05-0.01-25.00%819,26936.13%
AAPL240517C002150002024-04-19 3:56PM EDT215.000.030.010.040.00-1628,15738.28%
AAPL240517C002200002024-04-19 3:57PM EDT220.000.020.010.030.00-17132,13339.84%
AAPL240517C002250002024-04-19 3:56PM EDT225.000.020.000.030.00-902,71442.58%
AAPL240517C002300002024-04-19 1:57PM EDT230.000.020.010.030.00-261,50345.31%
AAPL240517C002350002024-04-17 2:11PM EDT235.000.010.000.020.00-2564245.70%
AAPL240517C002400002024-04-19 3:18PM EDT240.000.020.000.02-0.01-33.33%11,12448.44%
AAPL240517C002450002024-04-15 11:28AM EDT245.000.020.000.010.00-21,62347.66%
AAPL240517C002500002024-04-19 12:48PM EDT250.000.010.000.010.00-101,44250.00%
AAPL240517C002550002024-04-15 12:12PM EDT255.000.010.000.020.00-11,81951.56%
AAPL240517C002600002024-04-12 12:42PM EDT260.000.010.000.020.00-301,24153.91%
AAPL240517C002650002024-04-01 11:28AM EDT265.000.020.000.020.00-11,39656.25%
AAPL240517C002700002024-03-27 12:17PM EDT270.000.020.000.020.00-511,17557.81%
AAPL240517C002750002024-03-19 10:59AM EDT275.000.020.000.020.00-121,50959.38%
AAPL240517C002800002024-03-01 1:35PM EDT280.000.030.000.030.00-269264.06%
AAPL240517C002850002024-03-08 3:09PM EDT285.000.020.000.030.00-309665.63%
AAPL240517C002900002024-03-11 9:30AM EDT290.000.040.000.000.00-16750.00%
AAPL240517C002950002024-03-11 1:46PM EDT295.000.020.000.010.00-181464.06%
AAPL240517C003000002024-04-16 12:44PM EDT300.000.020.000.010.00-289965.63%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240517P000200002024-04-03 9:30AM EDT20.000.010.000.010.00-512231.25%
AAPL240517P000300002024-02-28 10:33AM EDT30.000.010.000.020.00--7196.88%
AAPL240517P000500002024-02-12 10:30AM EDT50.000.010.000.020.00-3905140.63%
AAPL240517P000550002024-01-22 1:39PM EDT55.000.010.000.020.00-35479128.13%
AAPL240517P000600002024-02-23 11:20AM EDT60.000.010.000.020.00-174496118.75%
AAPL240517P000650002024-04-17 9:30AM EDT65.000.020.000.020.00-28109.38%
AAPL240517P000700002024-04-11 3:25PM EDT70.000.010.000.020.00-15918101.56%
AAPL240517P000750002024-04-11 3:24PM EDT75.000.010.000.020.00-2027393.75%
AAPL240517P000800002024-04-15 1:56PM EDT80.000.020.000.020.00-502,01286.72%
AAPL240517P000850002024-04-19 3:09PM EDT85.000.010.000.030.00-212182.81%
AAPL240517P000900002024-04-11 1:53PM EDT90.000.010.000.030.00-719875.78%
AAPL240517P000950002024-04-11 1:53PM EDT95.000.010.000.020.00-2528667.19%
AAPL240517P001000002024-04-19 10:10AM EDT100.000.010.010.03-0.02-66.67%952,50865.63%
AAPL240517P001050002024-04-12 3:39PM EDT105.000.020.010.030.00-3559259.38%
AAPL240517P001100002024-04-19 3:28PM EDT110.000.030.020.040.00-2,1771,17056.25%
AAPL240517P001150002024-04-18 1:03PM EDT115.000.050.040.060.00-241753.52%
AAPL240517P001200002024-04-19 3:37PM EDT120.000.070.070.08+0.01+16.67%2321,83650.39%
AAPL240517P001250002024-04-19 3:27PM EDT125.000.110.090.11+0.01+10.00%52773946.97%
AAPL240517P001300002024-04-19 3:06PM EDT130.000.140.140.16+0.01+7.69%1792,52143.56%
AAPL240517P001350002024-04-19 3:46PM EDT135.000.230.220.24+0.03+15.00%38682540.33%
AAPL240517P001400002024-04-19 3:58PM EDT140.000.370.360.39+0.06+19.35%2,4121,77737.65%
AAPL240517P001450002024-04-19 3:58PM EDT145.000.610.620.64+0.10+19.61%3,4516,09735.06%
AAPL240517P001500002024-04-19 3:59PM EDT150.001.091.051.10+0.23+26.74%4,43130,63732.97%
AAPL240517P001550002024-04-19 3:59PM EDT155.001.841.841.93+0.34+22.67%2,85115,29331.45%
AAPL240517P001600002024-04-19 3:59PM EDT160.003.173.103.20+0.61+23.83%4,49427,42829.70%
AAPL240517P001650002024-04-19 3:59PM EDT165.005.175.055.20+0.92+21.65%6,00620,91528.53%
AAPL240517P001700002024-04-19 3:59PM EDT170.007.907.808.00+1.30+19.70%2,51922,09527.66%
AAPL240517P001750002024-04-19 3:56PM EDT175.0011.3611.1011.80+1.56+15.92%1,82029,74028.70%
AAPL240517P001800002024-04-19 3:54PM EDT180.0015.5015.3015.65+1.86+13.64%29716,92125.64%
AAPL240517P001850002024-04-19 3:51PM EDT185.0020.1319.7520.60+1.79+9.76%15412,28030.54%
AAPL240517P001900002024-04-19 3:56PM EDT190.0025.1024.5525.50+2.90+13.06%1841,85434.18%
AAPL240517P001950002024-04-19 3:31PM EDT195.0029.9029.6030.50+2.10+7.55%932538.87%
AAPL240517P002000002024-04-19 11:59AM EDT200.0035.5534.5535.50+2.85+8.72%11943.31%
AAPL240517P002050002024-04-18 10:43AM EDT205.0036.8539.6040.500.00-4847.56%
AAPL240517P002100002024-04-19 1:11PM EDT210.0044.8944.5045.50+4.13+10.13%3051.61%
AAPL240517P002150002024-03-06 4:39PM EDT215.0045.8744.9545.900.00-300.00%
AAPL240517P002200002024-04-15 12:11PM EDT220.0044.0054.5555.500.00-2059.28%
AAPL240517P002250002024-02-16 11:59AM EDT225.0041.9351.6053.000.00-100.00%
AAPL240517P002300002024-03-08 12:07PM EDT230.0058.2559.9560.900.00-100.00%
AAPL240517P002350002024-02-09 4:02PM EDT235.0046.2563.6064.650.00--00.00%
AAPL240517P002400002023-12-19 12:12PM EDT240.0043.1050.8552.000.00--00.00%
AAPL240517P002450002024-03-11 11:24AM EDT245.0072.2376.9577.600.00-200.00%
AAPL240517P002500002024-04-15 2:04PM EDT250.0076.3084.6085.500.00-2058.20%
AAPL240517P002550002024-04-10 1:19PM EDT255.0086.9589.6090.450.00-1056.64%
AAPL240517P002600002024-01-26 3:57PM EDT260.0067.4076.9078.050.00-200.00%
AAPL240517P002700002023-12-19 12:53PM EDT270.0073.6780.9082.000.00--00.00%
AAPL240517P003000002024-04-02 3:31PM EDT300.00131.05134.60135.450.00--075.00%