Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,48-1,83 (-1,06%)
Al cierre: 04:00PM EDT
171,22 -0,26 (-0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C000050002024-03-21 9:30AM EDT5.00171.95164.65168.450.00-67294.53%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-22400.20%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73155.35156.35-16.51-9.53%110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-21682.03%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-2143472.71%
AAPL240621C000300002024-02-26 4:49PM EDT30.00151.74142.70144.000.00-1458232.81%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20135.00138.600.00-5588154.10%
AAPL240621C000400002024-01-25 3:09PM EDT40.00154.20142.25143.850.00-470343342.02%
AAPL240621C000500002024-03-27 2:18PM EDT50.00123.04120.30123.800.00-21,050131.84%
AAPL240621C000550002024-03-22 3:49PM EDT55.00118.28115.15118.900.00-31,031121.29%
AAPL240621C000600002024-03-06 12:25PM EDT60.00110.55110.20113.950.00-2870114.26%
AAPL240621C000650002024-03-22 3:03PM EDT65.00108.70105.30109.000.00-1001,482108.40%
AAPL240621C000700002024-03-22 2:55PM EDT70.00103.80100.35104.100.00-8858102.73%
AAPL240621C000750002024-03-22 3:20PM EDT75.0098.6995.5099.000.00-801,67596.14%
AAPL240621C000800002024-03-26 3:37PM EDT80.0091.2590.5094.250.00-187691.97%
AAPL240621C000850002024-03-25 10:26AM EDT85.0086.0385.5089.300.00-11,03685.94%
AAPL240621C000900002024-03-21 3:32PM EDT90.0082.6080.6584.400.00-21,21081.88%
AAPL240621C000950002024-03-18 10:17AM EDT95.0083.0875.7579.500.00-12,02477.39%
AAPL240621C001000002024-03-28 9:35AM EDT100.0072.5071.1574.05+1.50+2.11%15,84971.29%
AAPL240621C001050002024-03-27 11:46AM EDT105.0068.6566.1069.650.00-432869.17%
AAPL240621C001100002024-03-26 1:01PM EDT110.0062.3561.0064.750.00-13,30263.72%
AAPL240621C001150002024-03-28 12:09PM EDT115.0057.5056.1059.85-1.20-2.04%11,62559.47%
AAPL240621C001200002024-03-28 3:42PM EDT120.0053.5051.2054.95+1.69+3.26%66,08055.25%
AAPL240621C001250002024-03-26 9:51AM EDT125.0047.4646.3050.100.00-11,55751.26%
AAPL240621C001300002024-03-28 12:41PM EDT130.0043.2041.5045.25-1.05-2.37%74,76559.34%
AAPL240621C001350002024-03-28 12:13PM EDT135.0038.1936.6540.00-1.61-4.05%164,91952.32%
AAPL240621C001400002024-03-28 1:41PM EDT140.0033.5031.7535.00-0.93-2.70%183,25846.83%
AAPL240621C001450002024-03-28 9:30AM EDT145.0029.6927.0530.60-0.51-1.69%14,01444.15%
AAPL240621C001500002024-03-28 3:52PM EDT150.0025.1524.3026.45-1.13-4.30%3112,25442.07%
AAPL240621C001550002024-03-28 3:14PM EDT155.0020.6820.0021.95-0.77-3.59%294,43638.09%
AAPL240621C001600002024-03-28 3:27PM EDT160.0016.4016.0018.20-1.30-7.34%18813,26236.30%
AAPL240621C001650002024-03-28 3:39PM EDT165.0013.1012.5014.00-0.95-6.76%3306,75132.27%
AAPL240621C001700002024-03-28 3:59PM EDT170.009.509.409.70-1.16-10.88%5,37614,31027.21%
AAPL240621C001750002024-03-28 3:59PM EDT175.007.006.907.05-0.85-10.83%3,01027,04626.09%
AAPL240621C001800002024-03-28 3:59PM EDT180.004.984.805.00-0.59-10.59%2,50427,76025.43%
AAPL240621C001850002024-03-28 3:59PM EDT185.003.353.253.50-0.50-12.99%9,39631,93925.17%
AAPL240621C001900002024-03-28 3:57PM EDT190.002.352.182.31-0.23-8.91%80330,83724.66%
AAPL240621C001950002024-03-28 3:49PM EDT195.001.451.451.54-0.25-14.71%98227,45224.60%
AAPL240621C002000002024-03-28 3:55PM EDT200.001.030.971.03-0.12-10.43%3,97058,74224.73%
AAPL240621C002050002024-03-28 3:51PM EDT205.000.670.620.70-0.08-10.67%64820,18725.05%
AAPL240621C002100002024-03-28 3:59PM EDT210.000.450.430.47-0.08-15.09%27733,03425.34%
AAPL240621C002150002024-03-28 3:09PM EDT215.000.330.300.34-0.04-10.81%9415,64225.98%
AAPL240621C002200002024-03-28 3:49PM EDT220.000.230.220.26-0.04-14.81%14629,75126.81%
AAPL240621C002250002024-03-28 2:19PM EDT225.000.180.160.19-0.03-14.29%6132,35727.39%
AAPL240621C002300002024-03-28 1:24PM EDT230.000.150.140.15-0.01-6.25%4016,51928.22%
AAPL240621C002350002024-03-28 3:58PM EDT235.000.110.000.14-0.01-8.33%79,97429.69%
AAPL240621C002400002024-03-28 12:13PM EDT240.000.100.060.10-0.01-9.09%67,41529.98%
AAPL240621C002450002024-03-28 2:11PM EDT245.000.070.040.10-0.01-12.50%25,91031.54%
AAPL240621C002500002024-03-28 10:53AM EDT250.000.080.070.09+0.01+14.29%510,37532.62%
AAPL240621C002550002024-03-28 11:02AM EDT255.000.060.030.070.00-2054,32233.11%
AAPL240621C002600002024-03-28 3:27PM EDT260.000.040.020.07-0.01-20.00%34,63734.47%
AAPL240621C002650002024-03-27 11:16AM EDT265.000.050.040.060.00-21,26335.25%
AAPL240621C002700002024-03-27 3:24PM EDT270.000.030.030.060.00-192,86936.52%
AAPL240621C002750002024-03-27 3:21PM EDT275.000.030.020.050.00-20375437.11%
AAPL240621C002800002024-03-26 1:55PM EDT280.000.030.020.040.00-11,88037.50%
AAPL240621C002850002024-03-26 3:57PM EDT285.000.020.020.040.00-3461,26338.67%
AAPL240621C002900002024-03-22 2:23PM EDT290.000.020.020.040.00-14,75039.84%
AAPL240621C003000002024-03-28 2:11PM EDT300.000.010.010.020.00-38,05339.45%
AAPL240621C003100002024-03-27 10:44AM EDT310.000.010.000.030.00-51,49142.97%
AAPL240621C003200002024-03-28 2:46PM EDT320.000.020.000.00+0.01+100.00%4414,45525.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.030.00--4132.81%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7120.31%
AAPL240621P000350002024-02-12 10:30AM EDT35.000.010.000.010.00--1100.00%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051107.03%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-10010189.06%
AAPL240621P000500002024-03-28 10:19AM EDT50.000.010.000.010.00-68516,04878.13%
AAPL240621P000550002024-03-11 1:21PM EDT55.000.020.000.030.00-1,8003,27978.91%
AAPL240621P000600002024-03-06 12:14PM EDT60.000.010.000.030.00-3501,66273.44%
AAPL240621P000650002024-02-23 10:30AM EDT65.000.010.000.030.00-139367.97%
AAPL240621P000700002024-03-26 12:25PM EDT70.000.020.000.040.00-12,91764.84%
AAPL240621P000750002024-03-21 3:35PM EDT75.000.030.000.050.00-31,54260.94%
AAPL240621P000800002024-03-27 9:42AM EDT80.000.020.010.050.00-506,85057.81%
AAPL240621P000850002024-03-25 3:43PM EDT85.000.040.010.060.00-11,63754.30%
AAPL240621P000900002024-03-28 2:51PM EDT90.000.050.020.070.00-12,93551.37%
AAPL240621P000950002024-03-26 12:32PM EDT95.000.070.050.060.00-51,81949.02%
AAPL240621P001000002024-03-28 12:53PM EDT100.000.070.050.100.00-375,27847.85%
AAPL240621P001050002024-03-28 3:44PM EDT105.000.100.070.120.00-32,71045.02%
AAPL240621P001100002024-03-28 12:53PM EDT110.000.120.100.14-0.02-14.29%25,34242.04%
AAPL240621P001150002024-03-28 10:42AM EDT115.000.160.120.18+0.01+6.67%35,00039.70%
AAPL240621P001200002024-03-28 12:53PM EDT120.000.210.170.22+0.01+5.00%1310,23137.06%
AAPL240621P001250002024-03-28 2:19PM EDT125.000.250.230.280.00-1113,07734.72%
AAPL240621P001300002024-03-28 3:47PM EDT130.000.320.310.36+0.02+6.67%4416,47532.45%
AAPL240621P001350002024-03-28 3:22PM EDT135.000.440.430.48+0.04+10.00%2112,43730.37%
AAPL240621P001400002024-03-28 3:26PM EDT140.000.610.620.67+0.06+10.91%84830,14128.59%
AAPL240621P001450002024-03-28 3:49PM EDT145.000.900.890.95+0.07+8.43%13312,08926.93%
AAPL240621P001500002024-03-28 3:59PM EDT150.001.321.321.41+0.16+13.79%23821,57225.65%
AAPL240621P001550002024-03-28 3:29PM EDT155.001.981.992.10+0.25+14.45%24815,42024.50%
AAPL240621P001600002024-03-28 3:59PM EDT160.002.942.983.10+0.34+13.08%43133,39223.47%
AAPL240621P001650002024-03-28 3:48PM EDT165.004.304.304.50+0.50+13.16%74724,26522.52%
AAPL240621P001700002024-03-28 3:52PM EDT170.006.106.156.40+0.59+10.71%1,34446,29821.66%
AAPL240621P001750002024-03-28 3:45PM EDT175.008.506.758.85+0.80+10.39%36849,92720.85%
AAPL240621P001800002024-03-28 3:52PM EDT180.0011.6011.2512.00+1.30+12.62%9651,40820.48%
AAPL240621P001850002024-03-28 2:45PM EDT185.0015.0014.4016.00+1.09+7.84%10015,99521.44%
AAPL240621P001900002024-03-28 11:52AM EDT190.0019.5918.5019.95+1.59+8.83%4518,30620.74%
AAPL240621P001950002024-03-28 10:38AM EDT195.0024.5022.8025.00+2.65+12.13%278,79924.32%
AAPL240621P002000002024-03-28 3:46PM EDT200.0028.5326.6030.00+1.28+4.70%152,60027.44%
AAPL240621P002050002024-03-28 3:57PM EDT205.0033.1032.7035.40+1.45+4.58%1,70030032.60%
AAPL240621P002100002024-03-28 2:50PM EDT210.0038.4037.7040.35+1.05+2.81%2,85072335.22%
AAPL240621P002150002024-03-28 2:50PM EDT215.0043.1041.5545.35+1.00+2.38%1,17023637.98%
AAPL240621P002200002024-03-26 2:46PM EDT220.0049.4047.2549.650.00-19435.94%
AAPL240621P002250002024-03-01 10:56AM EDT225.0045.1251.5555.350.00-1043.13%
AAPL240621P002300002024-03-20 9:32AM EDT230.0054.3556.5560.350.00-1045.56%
AAPL240621P002350002023-11-24 1:37PM EDT235.0045.5040.9542.000.00-600.00%
AAPL240621P002400002024-03-28 12:35PM EDT240.0068.7866.5570.35-1.17-1.67%1250.16%
AAPL240621P002450002024-03-26 3:25PM EDT245.0074.5572.2574.650.00-1146.91%
AAPL240621P002500002024-03-26 3:25PM EDT250.0079.5376.5580.350.00-2154.44%
AAPL240621P002550002024-03-26 3:25PM EDT255.0084.5582.2584.650.00-1050.82%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-100.00%
AAPL240621P002650002023-08-21 9:31AM EDT265.0090.0086.9588.450.00-800.00%
AAPL240621P002700002024-03-26 3:25PM EDT270.0098.8296.55100.35-0.66-0.66%4562.28%
AAPL240621P002750002024-03-26 3:25PM EDT275.00104.50101.55105.350.00-6064.11%
AAPL240621P002800002022-11-09 12:04PM EDT280.00143.10133.75137.600.00-30164.01%
AAPL240621P002900002024-02-14 4:47PM EDT290.00106.00115.65120.000.00-1066.31%
AAPL240621P003000002024-03-26 3:44PM EDT300.00128.84126.55130.30-0.91-0.70%1172.14%
AAPL240621P003100002024-03-25 3:48PM EDT310.00138.26136.55140.300.00-1075.24%
AAPL240621P003200002023-08-21 9:54AM EDT320.00145.28141.60143.050.00-200.00%