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 comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241115C000050002024-02-29 10:32AM EDT5.00175.80164.50168.450.00--10.00%
AAPL241115C000550002024-03-08 10:30AM EDT55.00115.75114.90117.450.00-22132.78%
AAPL241115C000700002024-03-28 12:39PM EDT70.00102.9295.5097.250.00-4471.41%
AAPL241115C000950002024-04-10 3:34PM EDT95.0076.1972.5073.250.00-5758.92%
AAPL241115C001000002024-03-25 9:43AM EDT100.0073.0067.7068.450.00-31055.59%
AAPL241115C001050002024-03-27 10:17AM EDT105.0070.7363.0063.750.00-1352.78%
AAPL241115C001150002024-04-15 1:27PM EDT115.0064.0053.7554.300.00-1148.37%
AAPL241115C001200002024-04-05 10:07AM EDT120.0053.6549.2049.600.00-6845.36%
AAPL241115C001250002024-04-11 2:21PM EDT125.0053.4544.7045.200.00-21943.32%
AAPL241115C001300002024-04-15 9:39AM EDT130.0049.4140.4540.750.00-12940.94%
AAPL241115C001350002024-04-12 10:03AM EDT135.0047.9536.1536.450.00-79538.84%
AAPL241115C001400002024-04-11 10:53AM EDT140.0035.8032.1032.450.00-19737.31%
AAPL241115C001450002024-04-19 3:20PM EDT145.0028.3228.2028.45-1.63-5.44%4020435.46%
AAPL241115C001500002024-04-17 12:23PM EDT150.0027.6024.5024.800.00-230734.12%
AAPL241115C001550002024-04-19 3:39PM EDT155.0021.2221.0521.25-2.23-9.51%621932.61%
AAPL241115C001600002024-04-19 3:39PM EDT160.0017.9717.8518.00-1.25-6.50%441031.32%
AAPL241115C001650002024-04-19 3:47PM EDT165.0015.1014.9015.10-1.40-8.48%9545730.30%
AAPL241115C001700002024-04-19 3:53PM EDT170.0012.4512.3012.45-0.99-7.37%97044229.29%
AAPL241115C001750002024-04-19 3:33PM EDT175.0010.1310.0010.15-1.02-9.15%16065328.46%
AAPL241115C001800002024-04-19 2:08PM EDT180.008.258.008.20-0.80-8.84%15496627.80%
AAPL241115C001850002024-04-19 2:38PM EDT185.006.406.356.50-0.75-10.49%1281,11027.14%
AAPL241115C001900002024-04-19 3:52PM EDT190.005.024.955.10-0.66-11.62%1062,42926.60%
AAPL241115C001950002024-04-19 3:50PM EDT195.003.943.854.00-0.41-9.43%2880926.26%
AAPL241115C002000002024-04-19 3:59PM EDT200.003.002.953.00-0.39-11.50%3191,37925.65%
AAPL241115C002050002024-04-19 2:44PM EDT205.002.292.232.29-0.33-12.60%1824925.37%
AAPL241115C002100002024-04-19 3:30PM EDT210.001.751.681.75-0.20-10.26%71,92725.19%
AAPL241115C002150002024-04-19 10:04AM EDT215.001.331.271.34-0.38-22.22%651225.10%
AAPL241115C002200002024-04-19 2:44PM EDT220.001.000.981.03-0.18-15.25%5939525.07%
AAPL241115C002250002024-04-18 12:41PM EDT225.000.770.770.80-0.13-14.44%258825.14%
AAPL241115C002300002024-04-19 2:05PM EDT230.000.610.580.64-0.11-15.28%335825.35%
AAPL241115C002350002024-04-18 12:53PM EDT235.000.520.450.510.00-17225.55%
AAPL241115C002400002024-04-19 3:22PM EDT240.000.390.360.41-0.16-29.09%244925.76%
AAPL241115C002450002024-04-19 3:36PM EDT245.000.310.290.32-0.05-13.89%4820625.86%
AAPL241115C002500002024-04-19 12:21PM EDT250.000.230.230.27-0.05-17.86%140926.25%
AAPL241115C002550002024-04-19 3:36PM EDT255.000.210.200.23-0.10-32.26%4815026.66%
AAPL241115C002600002024-04-15 2:06PM EDT260.000.170.160.19-0.15-46.87%2009526.91%
AAPL241115C002650002024-04-18 3:28PM EDT265.000.170.120.180.00-20014027.64%
AAPL241115C002700002024-04-18 3:28PM EDT270.000.140.110.14-0.01-6.67%754527.64%
AAPL241115C002750002024-04-19 2:18PM EDT275.000.110.100.13-0.02-15.38%20033428.27%
AAPL241115C002800002024-04-19 2:10PM EDT280.000.100.090.12-0.01-9.09%2005228.81%
AAPL241115C002850002024-04-18 1:27PM EDT285.000.100.070.120.00-20020829.64%
AAPL241115C002900002024-04-19 3:28PM EDT290.000.080.070.10-0.08-50.00%20018229.79%
AAPL241115C002950002024-04-19 3:27PM EDT295.000.080.060.10-0.03-27.27%20012030.57%
AAPL241115C003000002024-04-12 2:37PM EDT300.000.130.050.110.00-20054531.64%
AAPL241115C003100002024-04-19 11:13AM EDT310.000.060.050.08-0.02-25.00%1405831.98%
AAPL241115C003200002024-04-19 11:33AM EDT320.000.050.040.07-0.01-16.67%3043232.91%
AAPL241115C003300002024-04-18 11:28AM EDT330.000.050.020.070.00-3029734.18%
AAPL241115C003400002024-04-15 9:30AM EDT340.000.080.030.060.00-11,30534.96%
AAPL241115C003500002024-04-17 9:34AM EDT350.000.030.030.060.00-81,11636.13%
AAPL241115C003600002024-04-15 1:26PM EDT360.000.040.000.050.00-13,00036.62%
AAPL241115C003700002024-04-17 10:56AM EDT370.000.030.020.050.00-251,20637.70%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241115P000200002024-04-10 9:57AM EDT20.000.010.000.000.00-39774650.00%
AAPL241115P000500002024-03-20 12:47PM EDT50.000.020.000.050.00--155.47%
AAPL241115P000550002024-04-09 1:07PM EDT55.000.040.010.070.00-802253.52%
AAPL241115P000600002024-04-12 11:10AM EDT60.000.040.030.080.00-8025151.17%
AAPL241115P000650002024-04-18 10:35AM EDT65.000.060.040.090.00-11020850.10%
AAPL241115P000700002024-04-15 12:05PM EDT70.000.060.060.110.00-9066447.46%
AAPL241115P000750002024-04-18 11:30AM EDT75.000.090.090.120.00-19644.43%
AAPL241115P000800002024-04-12 11:12AM EDT80.000.140.120.16+0.03+27.27%8010942.58%
AAPL241115P000850002024-04-11 10:10AM EDT85.000.160.160.210.00-807040.87%
AAPL241115P000900002024-04-16 3:57PM EDT90.000.210.220.270.00-112939.11%
AAPL241115P000950002024-04-16 12:57PM EDT95.000.260.300.350.00-2015337.50%
AAPL241115P001000002024-04-19 2:44PM EDT100.000.430.410.45+0.10+30.30%114835.91%
AAPL241115P001050002024-04-18 12:05PM EDT105.000.470.540.590.00-107334.55%
AAPL241115P001100002024-04-18 3:21PM EDT110.000.740.710.78+0.07+10.45%273633.33%
AAPL241115P001150002024-04-19 12:36PM EDT115.000.960.941.00+0.07+7.87%311931.98%
AAPL241115P001200002024-04-19 2:19PM EDT120.001.201.231.30+0.06+5.26%958930.80%
AAPL241115P001250002024-04-19 3:39PM EDT125.001.621.601.67+0.13+8.72%6675529.60%
AAPL241115P001300002024-04-19 1:19PM EDT130.002.102.072.15+0.27+14.75%2,52145628.50%
AAPL241115P001350002024-04-19 1:18PM EDT135.002.682.682.74+0.33+14.04%21,43727.37%
AAPL241115P001400002024-04-19 1:18PM EDT140.003.453.453.55+0.35+11.29%167626.50%
AAPL241115P001450002024-04-19 3:09PM EDT145.004.434.404.50+0.38+9.38%1123625.51%
AAPL241115P001500002024-04-19 2:32PM EDT150.005.505.555.70+0.38+7.42%2082,26624.62%
AAPL241115P001550002024-04-19 3:46PM EDT155.007.057.007.15+0.55+8.46%41,95023.72%
AAPL241115P001600002024-04-19 3:22PM EDT160.008.758.708.85+0.73+9.10%1451,72422.76%
AAPL241115P001650002024-04-19 3:22PM EDT165.0010.7810.7510.90+0.89+9.00%421,25221.87%
AAPL241115P001700002024-04-19 2:39PM EDT170.0013.2713.1013.30+1.02+8.33%573,03620.98%
AAPL241115P001750002024-04-19 3:28PM EDT175.0015.8015.8516.05+0.95+6.40%191,15920.03%
AAPL241115P001800002024-04-19 1:28PM EDT180.0019.1018.8519.50+3.05+19.00%2167919.80%
AAPL241115P001850002024-04-19 12:44PM EDT185.0023.0622.3523.10+3.01+15.01%920619.14%
AAPL241115P001900002024-04-16 9:51AM EDT190.0020.7826.1526.950.00-1535618.23%
AAPL241115P001950002024-04-03 12:05PM EDT195.0026.1030.3031.100.00-33017.21%
AAPL241115P002000002024-04-12 11:40AM EDT200.0025.2034.9535.600.00-55016.50%
AAPL241115P002050002024-03-27 1:13PM EDT205.0033.2939.6040.500.00-1017.43%
AAPL241115P002100002024-04-10 3:00PM EDT210.0042.4044.0545.550.00-401019.28%
AAPL241115P002150002024-04-08 10:59AM EDT215.0046.0549.5550.450.00-1019.96%
AAPL241115P002200002024-02-26 11:13AM EDT220.0038.2547.4548.900.00-1000.00%
AAPL241115P002250002024-02-20 3:03PM EDT225.0044.4052.5054.400.00-600.00%
AAPL241115P003700002024-02-14 1:00PM EDT370.00187.00195.70199.150.00-500.00%