Mercados españoles cerrados en 6 hrs 57 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,35+1,31 (+0,69%)
Al cierre: 04:00PM EDT
192,02 -0,33 (-0,17%)
Antes de la apertura: 04:33AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524C001000002024-05-21 10:09AM EDT100.0092.700.000.000.00-100.00%
AAPL240524C001050002024-05-14 3:54PM EDT105.0082.300.000.000.00-100.00%
AAPL240524C001150002024-04-29 1:14PM EDT115.0059.900.000.000.00--00.00%
AAPL240524C001200002024-04-12 10:24AM EDT120.0057.8062.8563.850.00-110.00%
AAPL240524C001250002024-05-20 10:10AM EDT125.0066.340.000.000.00-100.00%
AAPL240524C001300002024-05-20 12:52PM EDT130.0061.650.000.000.00-100.00%
AAPL240524C001350002024-05-14 3:57PM EDT135.0052.980.000.000.00-300.00%
AAPL240524C001400002024-05-21 3:35PM EDT140.0052.850.000.000.00-1100.00%
AAPL240524C001450002024-05-20 1:59PM EDT145.0046.750.000.000.00-2200.00%
AAPL240524C001480002024-05-15 12:00PM EDT148.0042.120.000.000.00-100.00%
AAPL240524C001500002024-05-21 1:34PM EDT150.0042.500.000.000.00-400.00%
AAPL240524C001550002024-05-21 1:29PM EDT155.0037.500.000.000.00-400.00%
AAPL240524C001575002024-05-09 11:51AM EDT157.5026.430.000.000.00-100.00%
AAPL240524C001600002024-05-20 3:58PM EDT160.0031.050.000.000.00-3200.00%
AAPL240524C001625002024-05-13 12:42PM EDT162.5024.510.000.000.00-1300.00%
AAPL240524C001650002024-05-21 3:37PM EDT165.0027.790.000.000.00-200.00%
AAPL240524C001675002024-05-17 10:36AM EDT167.5022.980.000.000.00-2800.00%
AAPL240524C001700002024-05-21 3:53PM EDT170.0022.710.000.000.00-11400.00%
AAPL240524C001725002024-05-21 3:59PM EDT172.5020.000.000.000.00-500.00%
AAPL240524C001750002024-05-21 3:59PM EDT175.0017.650.000.000.00-20500.00%
AAPL240524C001775002024-05-21 3:59PM EDT177.5015.050.000.000.00-10800.00%
AAPL240524C001800002024-05-21 3:59PM EDT180.0012.550.000.000.00-2,87900.00%
AAPL240524C001825002024-05-21 3:59PM EDT182.5010.100.000.000.00-87700.00%
AAPL240524C001850002024-05-21 3:55PM EDT185.007.700.000.000.00-2,00700.00%
AAPL240524C001875002024-05-21 3:59PM EDT187.505.180.000.000.00-1,60100.00%
AAPL240524C001900002024-05-21 3:59PM EDT190.002.880.000.000.00-16,59800.00%
AAPL240524C001925002024-05-21 3:59PM EDT192.501.170.000.000.00-75,53500.39%
AAPL240524C001950002024-05-21 3:59PM EDT195.000.340.000.000.00-54,14603.13%
AAPL240524C001975002024-05-21 3:59PM EDT197.500.080.000.000.00-17,92006.25%
AAPL240524C002000002024-05-21 3:59PM EDT200.000.040.000.000.00-8,978012.50%
AAPL240524C002025002024-05-21 3:54PM EDT202.500.010.000.000.00-1,093012.50%
AAPL240524C002050002024-05-21 3:49PM EDT205.000.010.000.000.00-1,242012.50%
AAPL240524C002075002024-05-21 2:58PM EDT207.500.010.000.000.00-39025.00%
AAPL240524C002100002024-05-21 11:50AM EDT210.000.010.000.000.00-4025.00%
AAPL240524C002125002024-05-20 9:37AM EDT212.500.010.000.000.00-25025.00%
AAPL240524C002150002024-05-21 1:12PM EDT215.000.010.000.000.00-1025.00%
AAPL240524C002200002024-05-20 1:17PM EDT220.000.010.000.000.00-22025.00%
AAPL240524C002250002024-05-21 11:19AM EDT225.000.010.000.000.00-1050.00%
AAPL240524C002300002024-05-20 9:30AM EDT230.000.010.000.000.00-2050.00%
AAPL240524C002350002024-05-20 9:30AM EDT235.000.010.000.000.00-6050.00%
AAPL240524C002400002024-05-17 9:30AM EDT240.000.010.000.000.00-9050.00%
AAPL240524C002450002024-04-24 9:30AM EDT245.000.030.000.000.00--050.00%
AAPL240524C002500002024-05-20 10:16AM EDT250.000.010.000.000.00-2050.00%
AAPL240524C002600002024-05-03 2:21PM EDT260.000.030.000.000.00-1050.00%
AAPL240524C002650002024-05-21 9:57AM EDT265.000.010.000.000.00-2050.00%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240524P001000002024-05-21 3:18PM EDT100.000.010.000.000.00-2050.00%
AAPL240524P001050002024-05-21 3:19PM EDT105.000.010.000.000.00-99050.00%
AAPL240524P001100002024-05-21 9:30AM EDT110.000.010.000.000.00-100050.00%
AAPL240524P001150002024-05-10 3:39PM EDT115.000.010.000.000.00-50050.00%
AAPL240524P001200002024-05-13 2:09PM EDT120.000.010.000.000.00-50050.00%
AAPL240524P001250002024-05-13 12:32PM EDT125.000.010.000.000.00-101050.00%
AAPL240524P001300002024-05-14 2:54PM EDT130.000.010.000.000.00-1050.00%
AAPL240524P001350002024-05-13 1:25PM EDT135.000.010.000.000.00-70050.00%
AAPL240524P001400002024-05-14 10:48AM EDT140.000.010.000.000.00-42050.00%
AAPL240524P001450002024-05-20 3:50PM EDT145.000.010.000.000.00-4050.00%
AAPL240524P001480002024-05-13 2:00PM EDT148.000.020.000.000.00-22050.00%
AAPL240524P001490002024-05-17 3:54PM EDT149.000.010.000.000.00-32050.00%
AAPL240524P001500002024-05-20 11:19AM EDT150.000.010.000.000.00-12050.00%
AAPL240524P001550002024-05-20 3:29PM EDT155.000.010.000.000.00-379050.00%
AAPL240524P001575002024-05-21 9:30AM EDT157.500.020.000.000.00-1050.00%
AAPL240524P001600002024-05-21 2:46PM EDT160.000.010.000.000.00-43050.00%
AAPL240524P001625002024-05-21 2:20PM EDT162.500.010.000.000.00-11050.00%
AAPL240524P001650002024-05-21 12:27PM EDT165.000.010.000.000.00-33050.00%
AAPL240524P001675002024-05-21 2:58PM EDT167.500.010.000.000.00-103025.00%
AAPL240524P001700002024-05-21 3:22PM EDT170.000.010.000.000.00-236025.00%
AAPL240524P001725002024-05-21 3:11PM EDT172.500.020.000.000.00-95025.00%
AAPL240524P001750002024-05-21 3:09PM EDT175.000.020.000.000.00-294025.00%
AAPL240524P001775002024-05-21 3:54PM EDT177.500.020.000.000.00-811025.00%
AAPL240524P001800002024-05-21 3:59PM EDT180.000.040.000.000.00-898012.50%
AAPL240524P001825002024-05-21 3:59PM EDT182.500.040.000.000.00-1,598012.50%
AAPL240524P001850002024-05-21 3:59PM EDT185.000.060.000.000.00-6,304012.50%
AAPL240524P001875002024-05-21 3:59PM EDT187.500.130.000.000.00-15,85906.25%
AAPL240524P001900002024-05-21 3:59PM EDT190.000.350.000.000.00-33,36503.13%
AAPL240524P001925002024-05-21 3:59PM EDT192.501.140.000.000.00-30,16200.00%
AAPL240524P001950002024-05-21 3:59PM EDT195.002.780.000.000.00-4,17100.00%
AAPL240524P001975002024-05-21 3:42PM EDT197.504.900.000.000.00-22900.00%
AAPL240524P002000002024-05-21 3:57PM EDT200.007.590.000.000.00-10700.00%
AAPL240524P002025002024-05-21 1:59PM EDT202.5010.150.000.000.00-2300.00%
AAPL240524P002050002024-05-21 2:59PM EDT205.0012.400.000.000.00-32300.00%
AAPL240524P002075002024-05-20 3:29PM EDT207.5016.190.000.000.00-3400.00%
AAPL240524P002100002024-05-21 3:29PM EDT210.0017.480.000.000.00-3000.00%
AAPL240524P002150002024-05-21 2:19PM EDT215.0022.480.000.000.00-100.00%
AAPL240524P002650002024-05-16 3:49PM EDT265.0074.990.000.000.00--00.00%