Mercados españoles abiertos en 8 hrs 39 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
152,15 +0,23 (+0,15%)
Después del cierre: 06:20PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C000500002023-02-06 10:08AM EST50.00105.00102.55105.900.00-11,61367.10%
AAPL240621C000550002023-01-18 3:13PM EST55.0084.4798.05101.300.00-190864.75%
AAPL240621C000600002023-02-08 9:43AM EST60.0097.5593.5596.70-0.53-0.54%1889062.29%
AAPL240621C000650002023-02-08 9:43AM EST65.0093.0689.6092.10-1.34-1.42%1849461.11%
AAPL240621C000700002023-01-23 3:06PM EST70.0075.4784.7587.550.00-125857.85%
AAPL240621C000750002023-02-07 10:31AM EST75.0082.1480.4083.050.00-2021,50055.79%
AAPL240621C000800002023-02-08 11:41AM EST80.0077.2076.0578.60-0.47-0.61%601,10753.76%
AAPL240621C000850002023-02-03 11:54AM EST85.0077.4571.8074.200.00-176451.90%
AAPL240621C000900002023-02-08 12:39PM EST90.0068.4067.6569.85-1.90-2.70%11,17550.17%
AAPL240621C000950002023-02-08 12:00PM EST95.0064.7563.4065.65-1.89-2.84%167051.31%
AAPL240621C001000002023-02-08 3:24PM EST100.0059.8559.2561.55-1.85-3.00%72,25649.55%
AAPL240621C001050002023-02-06 11:44AM EST105.0057.1055.6557.150.00-128647.05%
AAPL240621C001100002023-02-08 2:02PM EST110.0052.4551.8553.15-0.10-0.19%21,19045.39%
AAPL240621C001150002023-02-08 2:32PM EST115.0048.5748.2548.95-0.08-0.16%71,17543.23%
AAPL240621C001200002023-02-08 3:17PM EST120.0044.8844.7045.20-0.02-0.04%1315,33541.87%
AAPL240621C001250002023-02-08 2:09PM EST125.0041.3141.1542.60-0.09-0.22%290542.36%
AAPL240621C001300002023-02-08 2:51PM EST130.0037.8337.6039.25-1.17-3.00%45,10541.31%
AAPL240621C001350002023-02-08 1:30PM EST135.0034.2534.3035.35-2.30-6.29%35,24239.22%
AAPL240621C001400002023-02-08 12:29PM EST140.0031.5029.7532.15-0.96-2.96%44,16538.11%
AAPL240621C001450002023-02-08 2:30PM EST145.0028.4528.2028.75-1.65-5.48%32,82536.53%
AAPL240621C001500002023-02-08 2:43PM EST150.0025.4025.3026.95-1.78-6.55%22215,19537.13%
AAPL240621C001550002023-02-08 3:38PM EST155.0022.8022.6023.20-1.00-4.20%613,26734.71%
AAPL240621C001600002023-02-08 3:17PM EST160.0020.4120.1521.60-1.74-7.86%175,56435.17%
AAPL240621C001650002023-02-08 3:28PM EST165.0017.9817.8518.55-1.02-5.37%313,70333.38%
AAPL240621C001700002023-02-08 1:59PM EST170.0015.9015.6516.15-1.10-6.47%255,98532.31%
AAPL240621C001750002023-02-08 12:05PM EST175.0013.8213.3014.40-0.88-5.99%47,92331.95%
AAPL240621C001800002023-02-08 11:26AM EST180.0012.1311.9512.55-0.87-6.69%25,28331.24%
AAPL240621C001850002023-02-08 2:04PM EST185.0010.7010.3011.65-0.59-5.23%13,49531.74%
AAPL240621C001900002023-02-08 2:51PM EST190.009.208.9510.25-0.80-8.00%54,52231.33%
AAPL240621C001950002023-02-08 11:15AM EST195.008.007.808.85-0.55-6.43%93,29530.72%
AAPL240621C002000002023-02-08 3:35PM EST200.006.656.657.15-0.85-11.33%187,19229.38%
AAPL240621C002050002023-02-08 3:35PM EST205.005.705.706.80+0.10+1.79%31,38730.15%
AAPL240621C002100002023-02-07 12:41PM EST210.005.124.755.20-0.13-2.48%12,17228.49%
AAPL240621C002150002023-02-06 3:14PM EST215.003.974.155.200.00-12,12029.71%
AAPL240621C002200002023-02-08 3:36PM EST220.003.553.353.90+0.11+3.20%71,27128.13%
AAPL240621C002250002023-02-08 2:09PM EST225.003.052.653.45-0.15-4.69%12,21528.16%
AAPL240621C002300002023-02-06 12:43PM EST230.002.482.222.980.00-331,32928.02%
AAPL240621C002350002023-02-03 2:13PM EST235.002.411.882.520.00-7691,16227.74%
AAPL240621C002400002023-02-02 11:58AM EST240.001.321.542.220.00-111,02627.77%
AAPL240621C002450002023-02-02 12:35PM EST245.001.171.381.900.00-11,58927.61%
AAPL240621C002500002023-02-08 3:47PM EST250.001.331.051.67+0.13+10.83%44,26327.63%
AAPL240621C002550002023-02-08 10:05AM EST255.001.220.891.44-0.08-6.15%115627.55%
AAPL240621C002600002023-02-08 11:54AM EST260.001.000.751.27-0.06-5.66%296027.59%
AAPL240621C002650002023-02-08 10:23AM EST265.000.910.751.01+0.23+33.82%120327.10%
AAPL240621C002700002023-02-07 3:41PM EST270.000.800.461.010.00-11,47927.80%
AAPL240621C002750002023-02-03 9:51AM EST275.000.600.360.880.00-215427.77%
AAPL240621C002800002023-02-07 2:13PM EST280.000.650.280.790.00-237027.88%
AAPL240621C002850002023-01-05 2:32PM EST285.000.460.440.540.00-325226.80%
AAPL240621C002900002023-02-07 10:12AM EST290.000.400.300.530.00-31,29427.30%
AAPL240621C003000002023-02-08 2:35PM EST300.000.370.300.400.00-302,40027.27%
AAPL240621C003100002023-02-08 10:41AM EST310.000.280.110.41+0.02+7.69%377128.43%
AAPL240621C003200002023-02-08 3:12PM EST320.000.260.230.29+0.04+18.18%2411,50228.08%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P000500002023-02-08 3:08PM EST50.000.300.290.39+0.01+3.45%6010,67647.31%
AAPL240621P000550002023-02-03 11:26AM EST55.000.350.210.650.00-3021,42547.41%
AAPL240621P000600002023-02-08 3:17PM EST60.000.550.460.78+0.05+10.00%11,01145.17%
AAPL240621P000650002023-02-08 9:46AM EST65.000.720.470.94+0.01+1.41%729843.16%
AAPL240621P000700002023-02-08 3:22PM EST70.000.890.601.17+0.09+11.25%912,33241.65%
AAPL240621P000750002023-02-08 3:19PM EST75.001.110.811.40+0.01+0.91%864039.94%
AAPL240621P000800002023-02-08 3:43PM EST80.001.381.101.68+0.19+15.97%24,72238.40%
AAPL240621P000850002023-02-02 10:57AM EST85.001.661.471.950.00-111,26236.68%
AAPL240621P000900002023-02-06 3:06PM EST90.002.001.762.41-0.09-4.31%31,60735.67%
AAPL240621P000950002023-02-02 3:54PM EST95.002.602.312.710.00-382333.83%
AAPL240621P001000002023-02-08 2:57PM EST100.003.102.813.35-0.05-1.59%1863,52033.05%
AAPL240621P001050002023-02-07 12:28PM EST105.003.673.404.050.00-141,23432.15%
AAPL240621P001100002023-02-08 2:58PM EST110.004.504.404.70+0.60+15.38%32,39730.88%
AAPL240621P001150002023-02-08 1:50PM EST115.005.455.005.80+0.50+10.10%45,22330.46%
AAPL240621P001200002023-02-08 3:37PM EST120.006.456.056.70+0.26+4.20%766,91029.32%
AAPL240621P001250002023-02-08 12:44PM EST125.007.657.207.90+0.15+2.00%34,09528.53%
AAPL240621P001300002023-02-08 2:21PM EST130.008.808.509.15+0.55+6.67%457,61427.58%
AAPL240621P001350002023-02-08 3:29PM EST135.0010.459.6510.55+0.90+9.42%956,52826.64%
AAPL240621P001400002023-02-08 2:32PM EST140.0011.9011.5512.35+0.65+5.78%2077,07526.06%
AAPL240621P001450002023-02-06 3:55PM EST145.0013.7012.1515.100.00-1875,89626.60%
AAPL240621P001500002023-02-08 3:39PM EST150.0015.7515.2516.10+0.90+6.06%93,89924.28%
AAPL240621P001550002023-02-08 2:37PM EST155.0017.8516.5018.20+1.20+7.21%51,84223.28%
AAPL240621P001600002023-02-08 3:40PM EST160.0020.4519.0520.60+0.66+3.34%525,78922.39%
AAPL240621P001650002023-02-08 9:53AM EST165.0022.2022.3523.35+0.26+1.19%223,31021.67%
AAPL240621P001700002023-02-08 2:42PM EST170.0025.9725.4526.45+1.26+5.10%32,98221.11%
AAPL240621P001750002023-02-08 12:45PM EST175.0029.2527.4029.35+0.65+2.27%23,31719.87%
AAPL240621P001800002023-02-07 11:59AM EST180.0031.6030.7532.950.00-31,42019.32%
AAPL240621P001850002023-02-08 12:45PM EST185.0036.3535.8536.60+0.33+0.92%21,10518.45%
AAPL240621P001900002023-02-08 12:10PM EST190.0040.0038.8540.55+0.52+1.32%21,57617.67%
AAPL240621P001950002023-02-08 2:42PM EST195.0044.3743.6544.50+3.02+7.30%21,17816.24%
AAPL240621P002000002023-02-07 1:58PM EST200.0048.5947.9549.200.00-2616.43%
AAPL240621P002050002023-02-03 10:12AM EST205.0051.3752.4554.200.00-1217.49%
AAPL240621P002100002023-01-10 2:18PM EST210.0079.7857.2559.150.00-2018.34%
AAPL240621P002150002023-02-03 11:11AM EST215.0059.3562.1564.200.00-2019.51%
AAPL240621P002200002023-02-03 1:10PM EST220.0065.4067.0569.300.00-1220.84%
AAPL240621P002250002023-01-11 2:08PM EST225.0093.0771.9574.350.00-2021.96%
AAPL240621P002300002023-01-03 12:59PM EST230.00105.2778.1581.000.00-1027.94%
AAPL240621P002350002022-11-07 10:32AM EST235.0098.6291.4594.450.00-1045.42%
AAPL240621P002400002022-12-28 12:31PM EST240.00113.2892.5595.550.00-2039.72%
AAPL240621P002450002022-12-15 9:59AM EST245.00106.00108.45111.950.00-22156.73%
AAPL240621P002500002023-02-02 10:34AM EST250.00100.6296.5099.750.00-2127.76%
AAPL240621P002600002022-12-27 11:40AM EST260.00130.40114.70117.500.00-2047.28%
AAPL240621P002650002022-12-27 11:42AM EST265.00135.20119.75122.500.00--048.22%
AAPL240621P002700002022-12-27 11:41AM EST270.00140.39124.85127.450.00-2049.04%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-3051.07%
AAPL240621P002900002022-10-13 9:30AM EST290.00154.38138.70142.100.00-6040.99%
AAPL240621P003000002022-11-04 1:34PM EST300.00164.00150.45154.300.00-1047.68%
AAPL240621P003100002022-10-07 10:12AM EST310.00168.53169.00174.000.00-2062.77%
AAPL240621P003200002023-01-05 10:27AM EST320.00193.10164.00166.900.00-120.00%