Mercados españoles cerrados en 4 hrs 38 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,43-1,81 (-0,95%)
Al cierre: 04:00PM EST
188,57 -0,86 (-0,45%)
Antes de la apertura: 06:51AM 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
AAPL240621C000500002023-11-21 1:55PM EST50.00142.000.000.000.00-100.00%
AAPL240621C000550002023-11-09 3:09PM EST55.00128.220.000.000.00-61,0370.00%
AAPL240621C000600002023-11-29 10:03AM EST60.00133.500.000.000.00-11,0700.00%
AAPL240621C000650002023-11-21 3:17PM EST65.00127.210.000.000.00-4000.00%
AAPL240621C000700002023-11-10 1:46PM EST70.00117.850.000.000.00-107960.00%
AAPL240621C000750002023-11-27 3:49PM EST75.00116.680.000.000.00-11,7390.00%
AAPL240621C000800002023-11-28 10:04AM EST80.00112.310.000.000.00-1000.00%
AAPL240621C000850002023-11-20 1:41PM EST85.00108.550.000.000.00-11,0280.00%
AAPL240621C000900002023-11-29 10:22AM EST90.00103.420.000.000.00-11,2420.00%
AAPL240621C000950002023-11-29 9:59AM EST95.0099.100.000.000.00-12,0630.00%
AAPL240621C001000002023-11-30 9:43AM EST100.0092.040.000.000.00-15,9420.00%
AAPL240621C001050002023-12-01 10:25AM EST105.0088.050.000.000.00-25960.00%
AAPL240621C001100002023-12-04 12:27PM EST110.0081.700.000.000.00-143,5210.00%
AAPL240621C001150002023-11-20 10:12AM EST115.0079.570.000.000.00-21,6420.00%
AAPL240621C001200002023-11-21 11:57AM EST120.0074.030.000.000.00-213,6680.00%
AAPL240621C001250002023-12-04 3:33PM EST125.0068.000.000.000.00-200.00%
AAPL240621C001300002023-12-04 1:22PM EST130.0063.140.000.000.00-64,8450.00%
AAPL240621C001350002023-12-04 10:49AM EST135.0057.650.000.000.00-400.00%
AAPL240621C001400002023-12-04 2:23PM EST140.0053.790.000.000.00-53,4290.00%
AAPL240621C001450002023-12-04 11:39AM EST145.0048.550.000.000.00-13,9650.00%
AAPL240621C001500002023-12-04 11:40AM EST150.0044.150.000.000.00-1715,9480.00%
AAPL240621C001550002023-12-04 10:45AM EST155.0039.800.000.000.00-300.00%
AAPL240621C001600002023-12-04 3:23PM EST160.0036.220.000.000.00-5312,5530.00%
AAPL240621C001650002023-12-04 1:41PM EST165.0031.680.000.000.00-64,8910.00%
AAPL240621C001700002023-12-04 1:44PM EST170.0027.950.000.000.00-8310,4940.00%
AAPL240621C001750002023-12-04 3:48PM EST175.0024.750.000.000.00-1549,4040.00%
AAPL240621C001800002023-12-04 3:59PM EST180.0021.200.000.000.00-40314,8820.00%
AAPL240621C001850002023-12-04 2:58PM EST185.0017.530.000.000.00-10300.00%
AAPL240621C001900002023-12-04 3:08PM EST190.0014.320.000.000.00-69814,9450.10%
AAPL240621C001950002023-12-04 2:49PM EST195.0011.720.000.000.00-28014,1970.78%
AAPL240621C002000002023-12-04 3:55PM EST200.009.400.000.000.00-20828,0131.56%
AAPL240621C002050002023-12-04 3:10PM EST205.007.100.000.000.00-2399,9373.13%
AAPL240621C002100002023-12-04 3:48PM EST210.005.580.000.000.00-18114,4453.13%
AAPL240621C002150002023-12-04 3:17PM EST215.003.990.000.000.00-9303.13%
AAPL240621C002200002023-12-04 2:40PM EST220.002.920.000.000.00-7803.13%
AAPL240621C002250002023-12-04 1:47PM EST225.002.060.000.000.00-2634,1216.25%
AAPL240621C002300002023-12-04 3:43PM EST230.001.540.000.000.00-616,3806.25%
AAPL240621C002350002023-12-04 12:11PM EST235.000.980.000.000.00-1706.25%
AAPL240621C002400002023-12-04 10:23AM EST240.000.740.000.000.00-1006.25%
AAPL240621C002450002023-12-01 11:08AM EST245.000.590.000.000.00-52,6666.25%
AAPL240621C002500002023-12-04 1:31PM EST250.000.360.000.000.00-75706.25%
AAPL240621C002550002023-12-04 3:35PM EST255.000.280.000.000.00-31,9606.25%
AAPL240621C002600002023-12-04 2:04PM EST260.000.200.000.000.00-523,1866.25%
AAPL240621C002650002023-12-04 11:28AM EST265.000.170.000.000.00-888412.50%
AAPL240621C002700002023-12-04 10:09AM EST270.000.130.000.000.00-11012.50%
AAPL240621C002750002023-12-04 3:50PM EST275.000.110.000.000.00-10012.50%
AAPL240621C002800002023-12-04 12:29PM EST280.000.090.000.000.00-601,86912.50%
AAPL240621C002850002023-12-04 3:19PM EST285.000.080.000.000.00-1012.50%
AAPL240621C002900002023-11-29 11:25AM EST290.000.060.000.000.00-152,87012.50%
AAPL240621C003000002023-12-04 9:33AM EST300.000.050.000.000.00-15,57212.50%
AAPL240621C003100002023-12-04 11:18AM EST310.000.040.000.000.00-101,30212.50%
AAPL240621C003200002023-12-04 9:41AM EST320.000.040.000.000.00-2512,37912.50%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P000500002023-12-01 3:00PM EST50.000.020.000.000.00-111,96225.00%
AAPL240621P000550002023-11-24 11:44AM EST55.000.030.000.000.00-20025.00%
AAPL240621P000600002023-12-04 2:04PM EST60.000.050.000.000.00-21,60625.00%
AAPL240621P000650002023-11-28 12:58PM EST65.000.070.000.000.00-336525.00%
AAPL240621P000700002023-11-29 9:45AM EST70.000.060.000.000.00-22,79725.00%
AAPL240621P000750002023-11-28 12:46PM EST75.000.080.000.000.00-201,02125.00%
AAPL240621P000800002023-11-30 2:32PM EST80.000.130.000.000.00-507,02225.00%
AAPL240621P000850002023-12-01 12:06PM EST85.000.150.000.000.00-21,75625.00%
AAPL240621P000900002023-11-27 3:11PM EST90.000.180.000.000.00-62,88325.00%
AAPL240621P000950002023-11-27 10:00AM EST95.000.210.000.000.00-11,76825.00%
AAPL240621P001000002023-12-04 10:10AM EST100.000.250.000.000.00-14,77212.50%
AAPL240621P001050002023-11-30 2:34PM EST105.000.330.000.000.00-22,23812.50%
AAPL240621P001100002023-12-04 2:12PM EST110.000.390.000.000.00-325,54312.50%
AAPL240621P001150002023-11-30 3:40PM EST115.000.470.000.000.00-374,88712.50%
AAPL240621P001200002023-12-04 3:40PM EST120.000.580.000.000.00-1010,23112.50%
AAPL240621P001250002023-12-04 1:42PM EST125.000.700.000.000.00-1012.50%
AAPL240621P001300002023-12-04 3:08PM EST130.000.860.000.000.00-1718,11612.50%
AAPL240621P001350002023-12-04 12:42PM EST135.001.070.000.000.00-611,92012.50%
AAPL240621P001400002023-12-04 12:37PM EST140.001.320.000.000.00-12613,8986.25%
AAPL240621P001450002023-12-04 12:13PM EST145.001.650.000.000.00-11406.25%
AAPL240621P001500002023-12-04 2:32PM EST150.002.010.000.000.00-27517,4586.25%
AAPL240621P001550002023-12-04 2:58PM EST155.002.480.000.000.00-7110,4216.25%
AAPL240621P001600002023-12-04 3:08PM EST160.003.100.000.000.00-4220,5596.25%
AAPL240621P001650002023-12-04 1:22PM EST165.003.820.000.000.00-11113,4603.13%
AAPL240621P001700002023-12-04 1:43PM EST170.004.800.000.000.00-11232,4673.13%
AAPL240621P001750002023-12-04 3:47PM EST175.005.750.000.000.00-19437,7813.13%
AAPL240621P001800002023-12-04 3:38PM EST180.007.100.000.000.00-5730,7471.56%
AAPL240621P001850002023-12-04 3:12PM EST185.008.850.000.000.00-6400.78%
AAPL240621P001900002023-12-04 3:51PM EST190.0010.400.000.000.00-93918,4850.00%
AAPL240621P001950002023-12-04 2:58PM EST195.0012.880.000.000.00-168,2630.00%
AAPL240621P002000002023-12-04 3:59PM EST200.0015.300.000.000.00-126,5010.00%
AAPL240621P002050002023-11-28 11:38AM EST205.0017.150.000.000.00-700.00%
AAPL240621P002100002023-12-04 3:46PM EST210.0021.700.000.000.00-32,1870.00%
AAPL240621P002150002023-11-30 10:51AM EST215.0026.650.000.000.00-10670.00%
AAPL240621P002200002023-12-01 12:56PM EST220.0028.510.000.000.00-460.00%
AAPL240621P002250002023-11-21 1:52PM EST225.0034.510.000.000.00-200.00%
AAPL240621P002300002023-11-16 12:34PM EST230.0040.330.000.000.00-1020.00%
AAPL240621P002350002023-11-24 12:37PM EST235.0045.500.000.000.00-600.00%
AAPL240621P002400002023-12-04 9:37AM EST240.0050.000.000.000.00-420.00%
AAPL240621P002450002023-11-29 3:35PM EST245.0056.180.000.000.00-400.00%
AAPL240621P002500002023-12-01 3:08PM EST250.0058.900.000.000.00-100.00%
AAPL240621P002550002023-11-29 3:35PM EST255.0066.200.000.000.00-100.00%
AAPL240621P002600002023-08-22 8:36AM EST260.0083.3884.7087.500.00-1063.89%
AAPL240621P002650002023-08-21 8:31AM EST265.0090.0086.9588.450.00-8058.77%
AAPL240621P002700002023-08-08 11:24AM EST270.0091.2791.0094.550.00-2060.58%
AAPL240621P002750002023-07-18 9:52AM EST275.0081.2399.10101.500.00-2067.40%
AAPL240621P002800002022-11-09 11:04AM EST280.00143.10133.75137.600.00-30125.04%
AAPL240621P002900002023-11-29 3:45PM EST290.00100.500.000.000.00-100.00%
AAPL240621P003000002023-11-29 3:45PM EST300.00110.470.000.000.00-110.00%
AAPL240621P003100002023-11-20 3:53PM EST310.00118.260.000.000.00-100.00%
AAPL240621P003200002023-08-21 8:54AM EST320.00145.28141.60143.050.00-2073.71%