Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,03-2,01 (-1,20%)
A partir del 12:56PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240920C000050002024-04-18 3:11PM EDT5.00162.05158.70159.650.00-1120.00%
AAPL240920C000100002024-04-16 11:32AM EDT10.00159.33153.60154.850.00-1180.00%
AAPL240920C000150002024-02-26 12:20PM EDT15.00166.23157.55158.950.00-12418.12%
AAPL240920C000200002024-03-22 10:59AM EDT20.00152.13143.75145.500.00-15162.40%
AAPL240920C000250002024-04-01 11:16AM EDT25.00144.84138.85140.550.00-22147.07%
AAPL240920C000300002024-03-13 9:46AM EDT30.00142.45145.90147.700.00-1235310.64%
AAPL240920C000350002024-04-16 11:32AM EDT35.00134.74129.15130.350.00-1779112.01%
AAPL240920C000400002024-04-04 12:59PM EDT40.00132.06124.15125.800.00-1252118.36%
AAPL240920C000450002024-03-26 2:35PM EDT45.00126.48119.25120.950.00-11177.54%
AAPL240920C000500002024-04-16 9:32AM EDT50.00122.71114.70115.500.00-101,93971.48%
AAPL240920C000550002024-03-21 2:20PM EDT55.00117.38109.85110.650.00-264876.17%
AAPL240920C000600002024-04-01 11:06AM EDT60.00110.90104.35105.750.00-177853.13%
AAPL240920C000650002024-03-21 2:20PM EDT65.00107.70100.10100.800.00-723171.92%
AAPL240920C000700002024-04-16 1:48PM EDT70.00100.7195.1595.950.00-225569.09%
AAPL240920C000750002024-03-14 9:33AM EDT75.0099.52102.45103.450.00-648154.71%
AAPL240920C000800002024-04-10 9:56AM EDT80.0089.2385.7086.200.00-218065.89%
AAPL240920C000850002024-03-01 10:50AM EDT85.0096.9086.5590.300.00-131113.03%
AAPL240920C000900002024-03-21 1:47PM EDT90.0083.9075.9076.450.00-19359.08%
AAPL240920C000950002024-04-17 12:40PM EDT95.0075.4671.0071.850.00-18657.03%
AAPL240920C001000002024-04-18 3:00PM EDT100.0069.0266.0566.950.00-11,96053.24%
AAPL240920C001050002024-04-18 3:54PM EDT105.0064.2961.3561.950.00-272750.12%
AAPL240920C001100002024-04-04 2:10PM EDT110.0062.9156.6057.150.00-157649.32%
AAPL240920C001150002024-04-19 11:31AM EDT115.0052.8552.0052.30-9.95-15.84%140645.94%
AAPL240920C001200002024-04-19 10:36AM EDT120.0048.2047.1547.65-10.65-18.10%169443.62%
AAPL240920C001250002024-04-18 3:15PM EDT125.0045.5542.6543.150.00-343041.79%
AAPL240920C001300002024-04-12 11:08AM EDT130.0038.8538.0538.40-10.22-20.83%150838.60%
AAPL240920C001350002024-04-19 12:11PM EDT135.0034.0533.8534.00-4.62-11.95%2540236.65%
AAPL240920C001400002024-04-19 9:52AM EDT140.0030.4829.4029.75-1.51-4.72%41,83234.85%
AAPL240920C001450002024-04-19 10:52AM EDT145.0026.5525.5025.70-1.40-5.01%111,21033.26%
AAPL240920C001500002024-04-19 11:59AM EDT150.0021.9021.6521.85-1.97-8.25%42,63231.75%
AAPL240920C001550002024-04-19 12:34PM EDT155.0018.1518.1518.25-2.17-10.68%42,21130.35%
AAPL240920C001600002024-04-19 12:26PM EDT160.0014.9514.9015.00-1.79-10.69%492,85129.20%
AAPL240920C001650002024-04-19 12:38PM EDT165.0012.0312.0012.15-1.67-12.19%2651,21728.32%
AAPL240920C001700002024-04-19 12:40PM EDT170.009.559.559.55-1.40-12.79%1746,16527.29%
AAPL240920C001750002024-04-19 12:38PM EDT175.007.337.307.45-1.27-14.77%42015,59726.66%
AAPL240920C001800002024-04-19 12:38PM EDT180.005.605.505.60-0.93-14.24%1,01217,70925.86%
AAPL240920C001850002024-04-19 12:17PM EDT185.004.204.054.25-0.67-13.76%30414,97925.55%
AAPL240920C001900002024-04-19 12:34PM EDT190.003.032.993.05-0.57-16.01%30618,80324.89%
AAPL240920C001950002024-04-19 12:37PM EDT195.002.192.152.18-0.49-18.28%23212,57624.48%
AAPL240920C002000002024-04-19 12:40PM EDT200.001.581.561.58-0.36-18.65%1,16734,24824.36%
AAPL240920C002050002024-04-19 11:59AM EDT205.001.121.111.16-0.26-18.84%4913,11624.41%
AAPL240920C002100002024-04-19 12:12PM EDT210.000.810.800.82-0.18-18.18%5215,85724.29%
AAPL240920C002150002024-04-19 12:31PM EDT215.000.590.580.61-0.14-19.18%905,95224.50%
AAPL240920C002200002024-04-19 12:22PM EDT220.000.430.420.45-0.08-15.69%7724,37224.68%
AAPL240920C002250002024-04-19 12:02PM EDT225.000.330.300.37-0.07-17.50%27419,54825.32%
AAPL240920C002300002024-04-19 12:15PM EDT230.000.240.240.26-0.05-17.24%20614,21225.27%
AAPL240920C002350002024-04-19 12:21PM EDT235.000.170.180.20-0.05-22.73%112,23425.59%
AAPL240920C002400002024-04-19 9:41AM EDT240.000.180.150.17-0.02-10.00%113,25126.22%
AAPL240920C002450002024-04-19 9:43AM EDT245.000.150.130.14-0.03-16.67%2045,26826.71%
AAPL240920C002500002024-04-19 10:37AM EDT250.000.110.090.12-0.01-8.33%2003,62927.34%
AAPL240920C002550002024-04-17 10:24AM EDT255.000.130.060.130.00-2002,66628.71%
AAPL240920C002600002024-04-19 10:07AM EDT260.000.090.070.090.00-1023,20828.52%
AAPL240920C002650002024-04-15 9:56AM EDT265.000.060.050.09-0.06-50.00%20068329.49%
AAPL240920C002700002024-04-19 10:42AM EDT270.000.050.040.08-0.02-28.57%10073930.08%
AAPL240920C002800002024-04-19 10:44AM EDT280.000.040.040.060.00-2001,68731.06%
AAPL240920C002900002024-04-19 11:41AM EDT290.000.040.030.070.00-11,12033.30%
AAPL240920C003000002024-04-19 10:43AM EDT300.000.040.030.06+0.01+33.33%2001,77334.47%
AAPL240920C003100002024-04-16 10:08AM EDT310.000.040.030.060.00-17,85236.13%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240920P000050002024-01-12 10:30AM EDT5.000.010.000.010.00--1168.75%
AAPL240920P000100002024-03-28 12:13PM EDT10.000.010.000.010.00-23131.25%
AAPL240920P000150002024-04-11 1:29PM EDT15.000.010.000.010.00-745,215112.50%
AAPL240920P000200002024-04-04 12:27PM EDT20.000.010.000.010.00-5062,35598.44%
AAPL240920P000250002024-04-19 12:32PM EDT25.000.010.000.000.00-110150.00%
AAPL240920P000300002024-02-09 12:15PM EDT30.000.010.000.070.00-209094.53%
AAPL240920P000350002024-02-27 1:57PM EDT35.000.010.000.060.00-2077584.77%
AAPL240920P000400002024-04-03 3:40PM EDT40.000.010.000.030.00-243072.66%
AAPL240920P000450002024-03-05 12:11PM EDT45.000.010.000.040.00-1468.75%
AAPL240920P000500002024-04-19 12:34PM EDT50.000.020.010.03-0.01-33.33%21,20263.28%
AAPL240920P000550002024-04-12 2:22PM EDT55.000.020.010.050.00-138260.55%
AAPL240920P000600002024-04-12 10:35AM EDT60.000.020.010.050.00-124755.86%
AAPL240920P000650002024-04-08 11:07AM EDT65.000.040.000.060.00-2054651.95%
AAPL240920P000700002024-04-17 10:27AM EDT70.000.050.010.070.00-3083152.34%
AAPL240920P000750002024-04-17 10:26AM EDT75.000.060.020.080.00-112,14249.22%
AAPL240920P000800002024-04-18 2:15PM EDT80.000.080.050.100.00-1090646.68%
AAPL240920P000850002024-04-17 10:24AM EDT85.000.100.060.120.00-879244.04%
AAPL240920P000900002024-04-17 10:23AM EDT90.000.120.090.150.00-530341.80%
AAPL240920P000950002024-04-17 10:12AM EDT95.000.160.140.190.00-464739.75%
AAPL240920P001000002024-04-19 10:57AM EDT100.000.200.190.25+0.01+5.26%22,52337.94%
AAPL240920P001050002024-04-19 12:00PM EDT105.000.280.270.32+0.07+33.33%51,63236.08%
AAPL240920P001100002024-04-18 9:30AM EDT110.000.360.370.440.00-12,37934.72%
AAPL240920P001150002024-04-19 12:19PM EDT115.000.530.510.56+0.05+10.42%27,00432.94%
AAPL240920P001200002024-04-18 2:02PM EDT120.000.720.700.76+0.06+9.09%1014,45731.62%
AAPL240920P001250002024-04-18 3:02PM EDT125.000.940.991.02+0.06+6.82%92,38030.30%
AAPL240920P001300002024-04-19 12:31PM EDT130.001.361.361.39+0.19+16.24%418,68929.18%
AAPL240920P001350002024-04-19 10:35AM EDT135.001.851.851.88+0.24+14.91%456,42028.10%
AAPL240920P001400002024-04-19 12:19PM EDT140.002.482.442.53+0.30+13.76%4814,79327.08%
AAPL240920P001450002024-04-19 12:19PM EDT145.003.353.303.40+0.43+14.73%4920,11626.17%
AAPL240920P001500002024-04-19 12:17PM EDT150.004.444.404.50+0.54+13.85%13629,57325.26%
AAPL240920P001550002024-04-19 12:29PM EDT155.005.805.805.90+0.79+15.77%379,77924.40%
AAPL240920P001600002024-04-19 12:34PM EDT160.007.547.407.60+0.94+14.24%9613,99323.49%
AAPL240920P001650002024-04-19 12:30PM EDT165.009.659.559.70+1.25+14.88%759,31522.68%
AAPL240920P001700002024-04-19 12:39PM EDT170.0012.1512.1012.20+1.48+13.87%16018,70421.86%
AAPL240920P001750002024-04-19 12:25PM EDT175.0015.0414.9015.15+1.49+11.07%1431,27721.14%
AAPL240920P001800002024-04-19 12:18PM EDT180.0018.6018.4018.55+1.90+11.38%4023,09120.53%
AAPL240920P001850002024-04-19 11:51AM EDT185.0021.7322.1022.35+2.91+15.46%17816,43620.01%
AAPL240920P001900002024-04-18 2:26PM EDT190.0025.4725.8026.60+1.30+5.38%1112,91919.98%
AAPL240920P001950002024-04-19 11:21AM EDT195.0030.4130.3531.15+1.81+6.33%205,36520.38%
AAPL240920P002000002024-04-17 2:49PM EDT200.0031.1335.3536.050.00-502,59922.01%
AAPL240920P002050002024-04-17 3:59PM EDT205.0036.9040.4040.950.00-33,21023.46%
AAPL240920P002100002024-04-18 3:53PM EDT210.0042.7545.2546.100.00-55012326.22%
AAPL240920P002150002024-04-11 1:33PM EDT215.0043.1250.4050.900.00-1126.86%
AAPL240920P002200002024-04-11 10:14AM EDT220.0051.4055.1556.200.00-1030.45%
AAPL240920P002250002024-04-03 3:49PM EDT225.0054.9260.5060.950.00-1130.59%
AAPL240920P002300002024-04-03 3:49PM EDT230.0059.9465.2566.050.00-1032.89%
AAPL240920P002350002023-12-18 4:09PM EDT235.0038.7544.9047.600.00-800.00%
AAPL240920P002400002024-03-27 9:49AM EDT240.0068.0275.4076.100.00-2036.35%
AAPL240920P002450002023-11-13 1:02PM EDT245.0060.2346.4547.950.00-200.00%
AAPL240920P002500002024-03-27 9:49AM EDT250.0078.0085.1086.150.00-1039.65%
AAPL240920P002550002024-03-26 3:25PM EDT255.0084.6090.2090.900.00-2039.16%
AAPL240920P002600002024-04-01 10:48AM EDT260.0089.9895.3595.900.00-1040.50%
AAPL240920P002650002024-03-28 10:03AM EDT265.0093.72100.45101.250.00-1044.48%
AAPL240920P002700002023-12-15 4:27PM EDT270.0071.9182.5585.650.00-200.00%
AAPL240920P002800002023-09-06 1:45PM EDT280.0096.59101.00103.500.00-200.00%
AAPL240920P002900002023-07-24 11:14AM EDT290.0096.33107.50110.300.00--00.00%
AAPL240920P003000002024-03-26 3:25PM EDT300.00129.38135.20135.900.00-2050.02%
AAPL240920P003100002024-03-26 3:25PM EDT310.00139.40145.40145.850.00-1051.66%