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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06162.45164.000.00-10481.84%
AAPL241018C000500002024-03-08 10:30AM EDT50.00120.35119.45122.350.00-22151.64%
AAPL241018C000850002024-02-27 4:30PM EDT85.00100.1686.9090.700.00-10106.23%
AAPL241018C000950002024-04-17 1:02PM EDT95.0075.8971.0573.850.00--660.56%
AAPL241018C001000002024-04-12 12:45PM EDT100.0077.8067.2568.000.00-11457.06%
AAPL241018C001050002024-03-28 10:08AM EDT105.0069.5062.5063.250.00-1154.03%
AAPL241018C001100002024-02-08 11:32AM EDT110.0081.0063.8065.100.00--1776.89%
AAPL241018C001150002024-02-07 4:55PM EDT115.0078.0259.1060.550.00--5872.56%
AAPL241018C001200002024-03-22 3:54PM EDT120.0056.4348.5049.000.00-11511546.31%
AAPL241018C001250002024-04-16 1:22PM EDT125.0044.5043.9544.50-3.85-7.96%25143.98%
AAPL241018C001300002024-04-17 1:16PM EDT130.0043.5539.5540.050.00-24941.64%
AAPL241018C001350002024-04-19 1:04PM EDT135.0035.6035.3035.60-3.26-8.39%271739.10%
AAPL241018C001400002024-04-18 9:47AM EDT140.0034.2031.1031.450.00-108837.24%
AAPL241018C001450002024-04-19 10:23AM EDT145.0027.2427.1027.35-2.50-8.41%69535.21%
AAPL241018C001500002024-04-18 10:26AM EDT150.0023.6023.2523.50-2.17-8.42%218933.47%
AAPL241018C001550002024-04-19 12:36PM EDT155.0019.8519.7019.90-4.10-17.12%410631.90%
AAPL241018C001600002024-04-19 3:51PM EDT160.0016.5616.4516.70-1.24-6.97%4819930.77%
AAPL241018C001650002024-04-19 3:54PM EDT165.0013.6013.5013.65-1.32-8.85%10327629.41%
AAPL241018C001700002024-04-19 2:28PM EDT170.0011.0010.8511.05-1.15-9.47%2712,09728.44%
AAPL241018C001750002024-04-19 1:57PM EDT175.008.668.608.75-1.04-10.72%2012,18127.50%
AAPL241018C001800002024-04-19 3:59PM EDT180.006.806.706.85-0.75-9.93%2092,38526.80%
AAPL241018C001850002024-04-19 1:52PM EDT185.005.205.105.25-0.53-9.25%1512,60826.12%
AAPL241018C001900002024-04-19 3:57PM EDT190.003.903.853.95-0.60-13.33%8611,34425.53%
AAPL241018C001950002024-04-19 3:33PM EDT195.002.892.822.94-0.38-11.62%3521,35325.08%
AAPL241018C002000002024-04-19 3:46PM EDT200.002.132.042.17-0.42-16.47%2823,46224.74%
AAPL241018C002050002024-04-19 3:55PM EDT205.001.581.531.59-0.21-11.73%2541,96024.50%
AAPL241018C002100002024-04-19 2:44PM EDT210.001.131.111.22-0.16-12.40%191,44024.63%
AAPL241018C002150002024-04-19 3:09PM EDT215.000.860.830.87-0.13-13.13%6095224.38%
AAPL241018C002200002024-04-19 1:58PM EDT220.000.640.610.67-0.10-13.51%463,11324.59%
AAPL241018C002250002024-04-19 10:07AM EDT225.000.480.440.53-0.12-20.00%1260324.92%
AAPL241018C002300002024-04-19 1:42PM EDT230.000.380.360.41-0.06-13.64%1,0088,19525.12%
AAPL241018C002350002024-04-15 3:51PM EDT235.000.610.270.330.00-3212825.49%
AAPL241018C002400002024-04-19 2:58PM EDT240.000.240.210.27-0.04-14.29%20280125.90%
AAPL241018C002450002024-04-19 12:56PM EDT245.000.190.170.21-0.06-24.00%20019726.07%
AAPL241018C002500002024-04-19 12:58PM EDT250.000.170.120.190.00-11,13926.81%
AAPL241018C002550002024-04-19 12:55PM EDT255.000.130.110.15-0.04-23.53%20032327.00%
AAPL241018C002600002024-04-19 1:24PM EDT260.000.110.090.13-0.03-21.43%20040327.49%
AAPL241018C002650002024-04-19 1:23PM EDT265.000.100.080.12-0.02-16.67%20232728.22%
AAPL241018C002700002024-04-17 12:37PM EDT270.000.120.050.120.00-22859629.15%
AAPL241018C002750002024-04-19 2:07PM EDT275.000.070.060.100.00-20083729.40%
AAPL241018C002800002024-04-19 9:33AM EDT280.000.070.050.09+0.01+16.67%10080029.93%
AAPL241018C002850002024-04-19 1:59PM EDT285.000.080.040.09+0.01+14.29%68055930.76%
AAPL241018C002900002024-04-18 9:53AM EDT290.000.060.040.08-0.02-25.00%10034131.25%
AAPL241018C002950002024-04-18 11:52AM EDT295.000.050.020.100.00-10035832.81%
AAPL241018C003000002024-04-19 2:50PM EDT300.000.040.030.07-0.01-20.00%1001,42232.32%
AAPL241018C003100002024-04-18 1:22PM EDT310.000.040.020.060.00-10086933.30%
AAPL241018C003200002024-04-16 9:55AM EDT320.000.040.030.070.00-10016335.35%
AAPL241018C003300002024-04-12 11:11AM EDT330.000.050.030.060.00-50056836.13%
AAPL241018C003400002024-04-16 2:11PM EDT340.000.030.020.060.00-2009937.50%
AAPL241018C003500002024-03-27 2:31PM EDT350.000.050.000.060.00-203538.87%
AAPL241018C003600002024-04-10 9:37AM EDT360.000.030.010.050.00-11,43039.36%
AAPL241018C003700002024-04-04 9:37AM EDT370.000.030.000.050.00-189240.63%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-3390.63%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.070.00-91156.64%
AAPL241018P000600002024-04-17 2:03PM EDT60.000.030.000.080.00-8015853.13%
AAPL241018P000650002024-04-19 10:14AM EDT65.000.050.010.09+0.02+66.67%528050.39%
AAPL241018P000700002024-04-19 3:38PM EDT70.000.060.020.10+0.01+20.00%118950.39%
AAPL241018P000750002024-04-18 2:56PM EDT75.000.080.040.090.00-10030146.00%
AAPL241018P000800002024-04-15 3:48PM EDT80.000.100.070.14+0.03+42.86%1012044.92%
AAPL241018P000850002024-04-19 3:40PM EDT85.000.130.110.16+0.01+8.33%2012042.24%
AAPL241018P000900002024-04-19 3:42PM EDT90.000.170.150.20+0.05+41.67%804340.19%
AAPL241018P000950002024-04-19 11:41AM EDT95.000.230.200.27+0.02+9.52%106638.62%
AAPL241018P001000002024-04-16 3:27PM EDT100.000.220.280.340.00-135436.77%
AAPL241018P001050002024-04-18 3:06PM EDT105.000.370.380.440.00-1012635.16%
AAPL241018P001100002024-04-18 1:59PM EDT110.000.530.520.56+0.05+10.42%568433.50%
AAPL241018P001150002024-04-17 9:40AM EDT115.000.550.690.760.00-49132.32%
AAPL241018P001200002024-04-19 10:00AM EDT120.000.950.921.00+0.16+20.25%420031.03%
AAPL241018P001250002024-04-19 10:16AM EDT125.001.281.221.26+0.16+14.29%53,82129.47%
AAPL241018P001300002024-04-19 10:40AM EDT130.001.611.611.68+0.13+8.78%43,36528.41%
AAPL241018P001350002024-04-19 12:41PM EDT135.002.232.142.22+0.24+12.06%33,54827.35%
AAPL241018P001400002024-04-19 11:54AM EDT140.002.942.812.93+0.52+21.49%5063,61026.38%
AAPL241018P001450002024-04-19 3:47PM EDT145.003.703.653.75+0.38+11.45%8365,24725.20%
AAPL241018P001500002024-04-19 3:55PM EDT150.004.804.754.90+0.40+9.09%3002,84724.35%
AAPL241018P001550002024-04-19 3:27PM EDT155.006.156.106.25+0.50+8.85%972,69823.34%
AAPL241018P001600002024-04-19 3:57PM EDT160.007.847.807.95+0.69+9.65%2192,48022.44%
AAPL241018P001650002024-04-19 3:58PM EDT165.009.899.7510.00+0.84+9.28%1064,07821.54%
AAPL241018P001700002024-04-19 1:24PM EDT170.0012.2512.2012.40+0.95+8.41%249,14020.58%
AAPL241018P001750002024-04-18 1:43PM EDT175.0014.1015.0015.450.00-514,84420.15%
AAPL241018P001800002024-04-19 3:27PM EDT180.0018.3217.9018.95+2.39+15.00%31,14519.91%
AAPL241018P001850002024-04-19 1:40PM EDT185.0022.0621.6522.60+4.99+29.23%11,44319.14%
AAPL241018P001900002024-04-19 12:32PM EDT190.0026.0025.9026.40+3.60+16.07%1422317.61%
AAPL241018P001950002024-04-19 11:21AM EDT195.0030.5130.1030.85+8.28+37.25%101417.29%
AAPL241018P002000002024-04-18 10:06AM EDT200.0032.5834.5535.650.00-113718.03%
AAPL241018P002050002024-04-18 9:51AM EDT205.0037.0038.7041.350.00-1123.49%
AAPL241018P002100002024-03-21 12:18PM EDT210.0037.5744.4546.350.00-4025.32%
AAPL241018P002150002024-04-17 2:21PM EDT215.0046.6049.4550.600.00-401022.63%
AAPL241018P002200002024-02-14 3:37PM EDT220.0036.8746.6049.600.00-1000.00%
AAPL241018P002250002024-04-04 12:35PM EDT225.0053.3059.4561.450.00-10030.88%