Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,87+0,03 (+0,02%)
Al cierre: 04:00PM EDT
189,90 +0,03 (+0,02%)
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
AAPL240621C000050002024-05-16 9:52AM EDT5.00186.08184.40185.500.00-12475.00%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-03-28 9:31AM EDT30.00141.84138.80140.150.00-14590.00%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-02 12:53PM EDT40.00132.38149.60150.600.00-11354221.88%
AAPL240621C000500002024-05-14 1:00PM EDT50.00137.05139.65140.700.00-1986198.44%
AAPL240621C000550002024-05-09 3:35PM EDT55.00129.38134.65135.700.00-11,028184.77%
AAPL240621C000600002024-05-15 11:26AM EDT60.00130.35129.70130.700.00-3867174.32%
AAPL240621C000650002024-05-15 10:19AM EDT65.00124.95124.70125.750.00-21,368164.65%
AAPL240621C000700002024-05-07 3:28PM EDT70.00113.05119.75120.800.00-1844157.03%
AAPL240621C000750002024-05-17 11:49AM EDT75.00114.85114.80115.80+6.75+6.24%51,632148.34%
AAPL240621C000800002024-05-10 10:53AM EDT80.00103.00109.75110.800.00-1705137.50%
AAPL240621C000850002024-05-10 10:30AM EDT85.0098.78104.85105.850.00-1873132.23%
AAPL240621C000900002024-05-09 3:05PM EDT90.0094.7699.90100.900.00-111,169125.68%
AAPL240621C000950002024-05-17 11:56AM EDT95.0095.1594.9095.95+5.78+6.47%22,000118.46%
AAPL240621C001000002024-05-17 3:31PM EDT100.0090.3089.8590.95-0.50-0.55%15,708109.72%
AAPL240621C001050002024-05-03 9:49AM EDT105.0079.6984.9585.950.00-20324103.91%
AAPL240621C001100002024-05-17 12:26PM EDT110.0080.2279.9581.00-0.42-0.52%33,25897.46%
AAPL240621C001150002024-05-15 10:04AM EDT115.0075.0074.9575.900.00-11,61789.11%
AAPL240621C001200002024-05-17 3:56PM EDT120.0070.5070.0071.10+0.15+0.21%236,00885.74%
AAPL240621C001250002024-05-17 10:50AM EDT125.0065.7065.0566.00+0.23+0.35%31,52478.61%
AAPL240621C001300002024-05-17 12:45PM EDT130.0060.4060.1061.20-0.70-1.15%834,08374.90%
AAPL240621C001350002024-05-17 11:17AM EDT135.0055.7655.1056.05-0.64-1.13%13,77867.21%
AAPL240621C001400002024-05-16 1:35PM EDT140.0050.7750.1051.200.00-102,98262.55%
AAPL240621C001450002024-05-16 3:54PM EDT145.0045.9545.2546.500.00-114,30859.96%
AAPL240621C001500002024-05-17 3:48PM EDT150.0041.0540.2541.30-0.05-0.12%4212,02552.56%
AAPL240621C001550002024-05-17 2:47PM EDT155.0036.0035.2536.30-0.10-0.28%864,46052.66%
AAPL240621C001600002024-05-17 2:29PM EDT160.0030.7030.3531.45-0.24-0.78%812,48547.80%
AAPL240621C001650002024-05-17 3:00PM EDT165.0026.2025.7526.20+0.20+0.77%1027,06839.32%
AAPL240621C001700002024-05-17 3:42PM EDT170.0021.2520.8521.30+0.05+0.24%19031,72033.99%
AAPL240621C001750002024-05-17 3:48PM EDT175.0016.2516.1516.45-0.24-1.46%64032,09528.74%
AAPL240621C001800002024-05-17 3:56PM EDT180.0011.6811.6511.80-0.01-0.09%2,72548,09124.15%
AAPL240621C001850002024-05-17 3:58PM EDT185.007.657.607.75-0.20-2.55%1,46757,38221.33%
AAPL240621C001900002024-05-17 3:59PM EDT190.004.444.404.50-0.16-3.48%8,75958,44519.45%
AAPL240621C001950002024-05-17 3:59PM EDT195.002.252.232.28-0.11-4.66%5,35957,14118.40%
AAPL240621C002000002024-05-17 3:59PM EDT200.001.031.021.05-0.06-5.50%13,64469,37218.14%
AAPL240621C002050002024-05-17 3:59PM EDT205.000.480.450.48-0.07-12.73%3,06929,02918.56%
AAPL240621C002100002024-05-17 3:58PM EDT210.000.250.240.26-0.01-3.85%1,71329,05619.85%
AAPL240621C002150002024-05-17 3:58PM EDT215.000.150.140.16-0.02-11.76%28617,17621.44%
AAPL240621C002200002024-05-17 3:50PM EDT220.000.100.090.11-0.01-9.09%3,44671,98923.24%
AAPL240621C002250002024-05-17 3:37PM EDT225.000.080.060.080.00-55932,35225.00%
AAPL240621C002300002024-05-17 1:30PM EDT230.000.060.050.06-0.01-14.29%218,27326.76%
AAPL240621C002350002024-05-17 3:04PM EDT235.000.030.030.04-0.01-25.00%829,68227.93%
AAPL240621C002400002024-05-17 12:41PM EDT240.000.040.000.05+0.01+33.33%49,12931.06%
AAPL240621C002450002024-05-17 2:25PM EDT245.000.020.020.040.00-76,83232.62%
AAPL240621C002500002024-05-17 3:46PM EDT250.000.020.010.030.00-2969,87233.79%
AAPL240621C002550002024-05-16 11:20AM EDT255.000.020.000.020.00-13,07634.38%
AAPL240621C002600002024-05-17 12:58PM EDT260.000.020.000.02+0.01+100.00%104,08936.33%
AAPL240621C002650002024-05-17 10:19AM EDT265.000.020.010.02+0.01+100.00%41,57638.28%
AAPL240621C002700002024-05-16 2:25PM EDT270.000.010.000.010.00-53,66037.89%
AAPL240621C002750002024-05-14 9:30AM EDT275.000.030.000.020.00-61,43542.19%
AAPL240621C002800002024-05-14 11:21AM EDT280.000.020.000.050.00-62,07348.24%
AAPL240621C002850002024-05-13 3:28PM EDT285.000.020.000.020.00-101,27345.70%
AAPL240621C002900002024-05-06 10:22AM EDT290.000.010.000.010.00-1465,17544.53%
AAPL240621C003000002024-05-15 12:32PM EDT300.000.010.000.010.00-18,29447.66%
AAPL240621C003100002024-05-13 9:30AM EDT310.000.010.000.010.00-52,24450.78%
AAPL240621C003200002024-05-14 3:43PM EDT320.000.010.000.010.00-217,93551.56%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.010.00-623218.75%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4196.88%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7196.88%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23162.50%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051176.56%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101148.44%
AAPL240621P000500002024-05-16 1:03PM EDT50.000.010.000.000.00-112,61750.00%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.030.00-7593,271132.81%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.040.00-51,663126.56%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393106.25%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.060.00-12,919114.84%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,53496.88%
AAPL240621P000800002024-05-16 3:58PM EDT80.000.010.000.100.00-2006,929105.47%
AAPL240621P000850002024-05-15 3:48PM EDT85.000.010.000.060.00-21,62893.75%
AAPL240621P000900002024-05-15 3:51PM EDT90.000.020.000.010.00-22,86575.00%
AAPL240621P000950002024-05-17 12:00PM EDT95.000.010.000.020.00-501,78973.44%
AAPL240621P001000002024-05-17 3:27PM EDT100.000.010.010.020.00-565,99771.09%
AAPL240621P001050002024-05-15 3:02PM EDT105.000.010.000.040.00-223,16367.58%
AAPL240621P001100002024-05-15 3:13PM EDT110.000.010.000.040.00-186,06962.50%
AAPL240621P001150002024-05-17 1:54PM EDT115.000.020.010.050.00-254,98760.16%
AAPL240621P001200002024-05-17 3:48PM EDT120.000.020.010.02+0.01+100.00%5511,12351.56%
AAPL240621P001250002024-05-17 2:59PM EDT125.000.030.010.04+0.01+50.00%1,6528,73050.00%
AAPL240621P001300002024-05-17 1:49PM EDT130.000.030.020.040.00-3517,36448.05%
AAPL240621P001350002024-05-17 11:34AM EDT135.000.050.030.04+0.02+66.67%5613,70743.56%
AAPL240621P001400002024-05-17 3:29PM EDT140.000.060.050.06+0.02+50.00%4530,17141.41%
AAPL240621P001450002024-05-17 3:33PM EDT145.000.070.060.08+0.01+16.67%19215,97138.48%
AAPL240621P001500002024-05-17 3:34PM EDT150.000.080.080.10-0.01-11.11%6,19336,29735.25%
AAPL240621P001550002024-05-17 2:50PM EDT155.000.110.100.120.00-5,89119,88331.74%
AAPL240621P001600002024-05-17 3:54PM EDT160.000.150.150.160.00-4,61844,38028.71%
AAPL240621P001650002024-05-17 3:59PM EDT165.000.210.200.210.00-49425,70625.49%
AAPL240621P001700002024-05-17 3:58PM EDT170.000.290.280.30-0.03-9.38%4,42856,06222.51%
AAPL240621P001750002024-05-17 3:57PM EDT175.000.460.460.48-0.08-14.81%7,30351,85419.83%
AAPL240621P001800002024-05-17 3:59PM EDT180.000.900.880.91-0.10-10.00%6,74064,79917.87%
AAPL240621P001850002024-05-17 3:59PM EDT185.001.841.821.87-0.16-8.00%2,98225,77716.50%
AAPL240621P001900002024-05-17 3:59PM EDT190.003.643.503.65-0.16-4.21%6,21720,30015.28%
AAPL240621P001950002024-05-17 3:55PM EDT195.006.506.456.60-0.05-0.76%3955,69314.50%
AAPL240621P002000002024-05-17 2:54PM EDT200.0010.4110.0510.55+0.08+0.77%186,95513.54%
AAPL240621P002050002024-05-16 11:57AM EDT205.0015.0414.5515.700.00-1032019.43%
AAPL240621P002100002024-05-17 3:04PM EDT210.0020.1519.8020.55+0.15+0.75%2,33885522.05%
AAPL240621P002150002024-05-17 3:04PM EDT215.0025.1524.5525.70-0.10-0.40%1,40022527.74%
AAPL240621P002200002024-05-16 9:59AM EDT220.0029.4429.7030.550.00-2329.52%
AAPL240621P002250002024-05-10 3:53PM EDT225.0041.9834.4035.650.00-2034.45%
AAPL240621P002300002024-03-20 9:32AM EDT230.0054.350.000.000.00-100.00%
AAPL240621P002350002023-11-24 1:37PM EDT235.0045.5040.9542.000.00-600.00%
AAPL240621P002400002024-05-15 3:41PM EDT240.0050.0049.6550.600.00-2243.41%
AAPL240621P002450002024-05-15 3:41PM EDT245.0055.0254.5555.700.00-2048.15%
AAPL240621P002500002024-05-16 3:55PM EDT250.0059.9559.5060.650.00-1150.24%
AAPL240621P002550002024-05-15 3:41PM EDT255.0065.0364.6565.700.00-1053.98%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10154.05%
AAPL240621P002650002023-08-21 9:31AM EDT265.0090.0086.9588.450.00-80141.97%
AAPL240621P002700002024-05-03 12:28PM EDT270.0085.3079.5080.650.00-5061.11%
AAPL240621P002750002024-04-02 3:44PM EDT275.00105.93100.95102.800.00-20169.99%
AAPL240621P002800002022-11-09 12:04PM EDT280.00143.10133.75137.600.00-30299.76%
AAPL240621P002900002024-02-14 4:47PM EDT290.00106.00115.65120.000.00-10185.73%
AAPL240621P003000002024-05-15 3:42PM EDT300.00110.00109.50110.650.00-1175.34%
AAPL240621P003100002024-05-15 3:42PM EDT310.00120.02119.70120.650.00-1058.79%
AAPL240621P003200002023-08-21 9:54AM EDT320.00145.28141.60143.050.00-20177.89%