Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,00-2,04 (-1,22%)
Al cierre: 04:00PM EDT
164,64 -0,36 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240816C000050002024-03-21 11:09AM EDT5.00167.00158.85160.550.00--12339.26%
AAPL240816C000500002024-04-11 9:30AM EDT50.00119.20114.75116.550.00-16111.28%
AAPL240816C000800002024-04-19 3:24PM EDT80.0086.3985.3086.65-5.12-5.60%541676.07%
AAPL240816C000850002024-04-10 2:23PM EDT85.0084.3780.2081.750.00-303170.46%
AAPL240816C000950002024-03-20 2:44PM EDT95.0084.6070.4572.600.00-1266.46%
AAPL240816C001000002024-04-18 12:05PM EDT100.0066.1366.3067.50-3.37-4.85%19164.72%
AAPL240816C001050002024-02-08 3:33PM EDT105.0085.5967.6569.050.00-7897.11%
AAPL240816C001100002024-04-02 9:30AM EDT110.0061.4056.6057.350.00-21555.20%
AAPL240816C001150002024-04-15 2:05PM EDT115.0060.6051.7552.500.00-3351.44%
AAPL240816C001200002024-04-16 2:05PM EDT120.0052.2247.0547.700.00-55950.24%
AAPL240816C001250002024-04-15 10:05AM EDT125.0052.5042.4042.900.00-51846.52%
AAPL240816C001300002024-04-19 3:23PM EDT130.0038.1137.8038.20-1.69-4.25%532443.23%
AAPL240816C001350002024-04-18 12:46PM EDT135.0033.5033.3033.65-2.03-5.71%119740.44%
AAPL240816C001400002024-04-19 3:51PM EDT140.0029.0028.9029.20-2.00-6.45%8230937.77%
AAPL240816C001450002024-04-19 1:54PM EDT145.0024.8524.7524.95-3.65-12.81%1247135.46%
AAPL240816C001500002024-04-19 2:54PM EDT150.0020.7820.6521.00-2.03-8.90%30261733.64%
AAPL240816C001550002024-04-19 1:52PM EDT155.0017.3017.1017.30-1.70-8.95%427031.93%
AAPL240816C001600002024-04-19 3:46PM EDT160.0013.9013.8013.95-2.08-13.02%2176530.49%
AAPL240816C001650002024-04-19 3:53PM EDT165.0010.9510.8510.95-1.34-10.90%7621,04829.16%
AAPL240816C001700002024-04-19 3:57PM EDT170.008.388.308.40-1.12-11.79%2203,11128.11%
AAPL240816C001750002024-04-19 3:55PM EDT175.006.306.206.35-0.88-12.26%6964,01227.42%
AAPL240816C001800002024-04-19 3:55PM EDT180.004.584.504.65-0.72-13.58%3763,84226.73%
AAPL240816C001850002024-04-19 3:41PM EDT185.003.353.203.35-0.50-12.99%4344,97226.25%
AAPL240816C001900002024-04-19 3:59PM EDT190.002.282.242.35-0.42-15.56%35411,38025.79%
AAPL240816C001950002024-04-19 3:56PM EDT195.001.601.571.65-0.30-15.79%78958,81525.60%
AAPL240816C002000002024-04-19 3:58PM EDT200.001.101.091.13-0.25-18.52%42012,99625.39%
AAPL240816C002050002024-04-19 3:26PM EDT205.000.780.750.79-0.13-14.29%3196,30325.43%
AAPL240816C002100002024-04-19 3:55PM EDT210.000.550.510.56-0.07-11.29%21213,96925.59%
AAPL240816C002150002024-04-19 11:16AM EDT215.000.390.370.42-0.06-13.33%223,45726.05%
AAPL240816C002200002024-04-19 3:58PM EDT220.000.300.270.31-0.03-9.09%8418,45526.39%
AAPL240816C002250002024-04-18 3:53PM EDT225.000.240.200.240.00-206,37226.93%
AAPL240816C002300002024-04-18 3:53PM EDT230.000.170.150.190.00-2168,91927.52%
AAPL240816C002350002024-04-17 2:11PM EDT235.000.190.110.160.00-331,84528.27%
AAPL240816C002400002024-04-19 12:20PM EDT240.000.090.090.13-0.05-35.71%569228.91%
AAPL240816C002450002024-04-18 9:30AM EDT245.000.110.070.110.00-185929.59%
AAPL240816C002500002024-04-17 9:30AM EDT250.000.100.040.100.00-41,77730.47%
AAPL240816C002600002024-04-18 1:56PM EDT260.000.040.030.090.00-51,22332.52%
AAPL240816C002700002024-04-17 3:46PM EDT270.000.050.030.070.00-51,00433.79%
AAPL240816C002800002024-04-19 1:14PM EDT280.000.030.030.06-0.01-25.00%1211,64635.35%
AAPL240816C002900002024-04-15 3:39PM EDT290.000.050.020.060.00-514137.40%
AAPL240816C003000002024-04-19 9:48AM EDT300.000.030.020.050.00-62,04338.67%
AAPL240816C003100002024-04-11 12:14PM EDT310.000.020.000.050.00-21,08640.43%
AAPL240816C003200002024-04-18 9:49AM EDT320.000.020.000.040.00-11,94641.41%
AAPL240816C003300002024-04-09 10:26AM EDT330.000.020.000.030.00-11,22641.80%
AAPL240816C003400002024-04-11 2:02PM EDT340.000.020.000.040.00-4659944.53%
AAPL240816C003500002024-03-25 9:42AM EDT350.000.040.000.040.00-242446.09%
AAPL240816C003600002024-04-02 1:27PM EDT360.000.020.000.040.00-254547.66%
AAPL240816C003700002024-04-18 11:18AM EDT370.000.020.000.030.00-247047.85%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240816P000200002024-03-22 9:38AM EDT20.000.010.000.010.00-11112.50%
AAPL240816P000450002024-03-14 9:30AM EDT45.000.010.000.050.00-404079.69%
AAPL240816P000500002024-03-15 9:30AM EDT50.000.020.000.060.00--2075.00%
AAPL240816P000800002024-04-17 3:29PM EDT80.000.040.030.090.00-6137750.20%
AAPL240816P000850002024-04-17 10:38AM EDT85.000.070.050.100.00-125449.12%
AAPL240816P000900002024-04-17 10:37AM EDT90.000.080.070.130.00-516546.78%
AAPL240816P000950002024-04-17 10:36AM EDT95.000.120.100.160.00-54344.24%
AAPL240816P001000002024-04-19 10:59AM EDT100.000.160.140.190.00-1045341.55%
AAPL240816P001050002024-04-19 11:12AM EDT105.000.200.200.25+0.03+17.65%47039.55%
AAPL240816P001100002024-04-19 1:25PM EDT110.000.290.280.33+0.03+11.54%431137.65%
AAPL240816P001150002024-04-19 3:38PM EDT115.000.410.410.43+0.18+78.26%7024835.72%
AAPL240816P001200002024-04-19 3:53PM EDT120.000.560.530.57+0.09+19.15%1448833.94%
AAPL240816P001250002024-04-19 11:48AM EDT125.000.740.730.76+0.05+7.25%246532.25%
AAPL240816P001300002024-04-19 2:30PM EDT130.001.031.001.05+0.10+10.75%588730.90%
AAPL240816P001350002024-04-19 12:42PM EDT135.001.441.371.42+0.20+16.13%243,39929.43%
AAPL240816P001400002024-04-19 3:28PM EDT140.001.891.891.95+0.18+10.53%267,41328.17%
AAPL240816P001450002024-04-19 3:28PM EDT145.002.612.602.67+0.25+10.59%703,88226.99%
AAPL240816P001500002024-04-19 3:35PM EDT150.003.603.553.65+0.35+10.77%1,0816,23825.93%
AAPL240816P001550002024-04-19 2:49PM EDT155.004.884.804.95+0.57+13.23%1132,27824.97%
AAPL240816P001600002024-04-19 2:16PM EDT160.006.276.456.55+0.44+7.55%5473,30223.87%
AAPL240816P001650002024-04-19 3:21PM EDT165.008.498.458.60+0.79+10.26%4129,12622.91%
AAPL240816P001700002024-04-19 3:18PM EDT170.0011.0010.9511.10+1.03+10.33%1006,22621.94%
AAPL240816P001750002024-04-19 3:19PM EDT175.0014.0013.5014.20+1.25+9.80%232,44921.34%
AAPL240816P001800002024-04-19 2:14PM EDT180.0016.9117.3517.75+0.79+4.90%87,56120.77%
AAPL240816P001850002024-04-19 1:50PM EDT185.0021.0820.8521.80+1.28+6.46%220,97920.62%
AAPL240816P001900002024-04-19 11:30AM EDT190.0025.5725.1526.10+1.67+6.99%142,28120.28%
AAPL240816P001950002024-04-19 3:00PM EDT195.0030.1529.8030.65+1.51+5.27%351,15920.02%
AAPL240816P002000002024-04-18 12:18PM EDT200.0032.4234.6035.500.00-127421.05%
AAPL240816P002050002024-04-19 2:36PM EDT205.0040.0539.6040.50+3.60+9.88%1523.12%
AAPL240816P002100002024-04-17 2:21PM EDT210.0041.0044.6045.450.00-401024.59%
AAPL240816P002150002024-03-20 11:42AM EDT215.0038.8549.6050.500.00-10026.98%
AAPL240816P002200002024-04-09 10:42AM EDT220.0051.5054.6055.450.00-39028.25%
AAPL240816P002250002024-03-01 12:58PM EDT225.0047.0552.0055.350.00-200.00%
AAPL240816P002300002024-03-11 1:23PM EDT230.0057.8861.6562.950.00-100.00%
AAPL240816P002400002024-03-08 4:21PM EDT240.0068.1069.7571.000.00-100.00%
AAPL240816P002500002024-03-06 10:30AM EDT250.0079.4980.5580.900.00-100.00%