Mercados españoles cerrados en 5 hrs 58 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,84+0,84 (+0,51%)
Al cierre: 04:00PM EDT
165,25 -0,59 (-0,36%)
Antes de la apertura: 05:31AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241220C000500002024-04-17 2:53PM EDT50.00119.910.000.000.00-1000.00%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-1124118.62%
AAPL241220C000600002024-03-04 10:30AM EDT60.00118.58110.85112.200.00-1104112.12%
AAPL241220C000650002024-03-18 9:58AM EDT65.00114.18104.00106.500.00-521296.42%
AAPL241220C000700002024-02-09 12:19PM EDT70.00122.09102.40104.200.00-231106.73%
AAPL241220C000750002024-03-21 2:41PM EDT75.0098.5091.0593.350.00-27561.90%
AAPL241220C000800002024-04-15 2:22PM EDT80.0095.620.000.000.00-200.00%
AAPL241220C000850002024-04-10 1:06PM EDT85.0085.800.000.000.00-100.00%
AAPL241220C000900002024-04-22 11:03AM EDT90.0078.000.000.000.00-100.00%
AAPL241220C000950002024-03-08 11:18AM EDT95.0080.0577.1578.550.00-2016973.79%
AAPL241220C001000002024-04-22 12:49PM EDT100.0069.300.000.000.00-700.00%
AAPL241220C001050002024-03-05 4:27PM EDT105.0069.3667.2568.350.00-289263.65%
AAPL241220C001100002024-04-19 12:45PM EDT110.0058.870.000.000.00-1000.00%
AAPL241220C001150002024-03-07 11:41AM EDT115.0059.2558.7559.750.00-476759.07%
AAPL241220C001200002024-04-22 3:54PM EDT120.0051.000.000.000.00-700.00%
AAPL241220C001250002024-04-19 12:07PM EDT125.0045.450.000.000.00-700.00%
AAPL241220C001300002024-04-22 2:39PM EDT130.0043.000.000.000.00-100.00%
AAPL241220C001350002024-04-22 3:20PM EDT135.0038.600.000.000.00-700.00%
AAPL241220C001400002024-04-22 2:42PM EDT140.0034.450.000.000.00-5200.00%
AAPL241220C001450002024-04-22 11:07AM EDT145.0029.570.000.000.00-200.00%
AAPL241220C001500002024-04-22 2:49PM EDT150.0026.700.000.000.00-200.00%
AAPL241220C001550002024-04-22 1:42PM EDT155.0023.250.000.000.00-200.00%
AAPL241220C001600002024-04-22 1:16PM EDT160.0019.700.000.000.00-1000.00%
AAPL241220C001650002024-04-22 3:55PM EDT165.0016.350.000.000.00-5600.00%
AAPL241220C001700002024-04-22 3:54PM EDT170.0013.800.000.000.00-10300.78%
AAPL241220C001750002024-04-22 3:53PM EDT175.0011.440.000.000.00-6601.56%
AAPL241220C001800002024-04-22 3:42PM EDT180.009.450.000.000.00-28103.13%
AAPL241220C001850002024-04-22 3:53PM EDT185.007.490.000.000.00-19203.13%
AAPL241220C001900002024-04-22 3:53PM EDT190.006.000.000.000.00-23303.13%
AAPL241220C001950002024-04-22 3:56PM EDT195.004.650.000.000.00-3803.13%
AAPL241220C002000002024-04-22 3:57PM EDT200.003.600.000.000.00-15206.25%
AAPL241220C002050002024-04-22 3:53PM EDT205.002.820.000.000.00-11406.25%
AAPL241220C002100002024-04-22 3:01PM EDT210.002.220.000.000.00-5106.25%
AAPL241220C002150002024-04-22 9:30AM EDT215.001.820.000.000.00-106.25%
AAPL241220C002200002024-04-22 3:49PM EDT220.001.340.000.000.00-4706.25%
AAPL241220C002250002024-04-22 3:01PM EDT225.001.020.000.000.00-11806.25%
AAPL241220C002300002024-04-22 3:55PM EDT230.000.750.000.000.00-17706.25%
AAPL241220C002350002024-04-22 10:02AM EDT235.000.670.000.000.00-2106.25%
AAPL241220C002400002024-04-22 2:41PM EDT240.000.500.000.000.00-131012.50%
AAPL241220C002450002024-04-19 12:21PM EDT245.000.430.000.000.00-1012.50%
AAPL241220C002500002024-04-22 1:27PM EDT250.000.310.000.000.00-6012.50%
AAPL241220C002550002024-04-22 11:13AM EDT255.000.280.000.000.00-1012.50%
AAPL241220C002600002024-04-19 2:14PM EDT260.000.270.000.000.00-15012.50%
AAPL241220C002650002024-04-22 10:21AM EDT265.000.200.000.000.00-5012.50%
AAPL241220C002700002024-04-22 1:04PM EDT270.000.170.000.000.00-35012.50%
AAPL241220C002750002024-04-22 3:09PM EDT275.000.140.000.000.00-25012.50%
AAPL241220C002800002024-04-22 1:33PM EDT280.000.120.000.000.00-200012.50%
AAPL241220C002850002024-04-19 12:07PM EDT285.000.120.000.000.00-201012.50%
AAPL241220C002900002024-04-18 1:25PM EDT290.000.120.000.000.00-235012.50%
AAPL241220C002950002024-04-22 9:41AM EDT295.000.110.000.000.00-1012.50%
AAPL241220C003000002024-04-22 3:00PM EDT300.000.100.000.000.00-330012.50%
AAPL241220C003050002024-04-22 11:17AM EDT305.000.090.000.000.00-3012.50%
AAPL241220C003100002024-04-22 3:54PM EDT310.000.070.000.000.00-50012.50%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL241220P000500002024-04-17 3:30PM EDT50.000.030.000.000.00-1025.00%
AAPL241220P000550002024-04-22 10:42AM EDT55.000.040.000.000.00-100025.00%
AAPL241220P000600002024-04-18 12:28PM EDT60.000.050.000.000.00-10025.00%
AAPL241220P000650002024-04-19 1:25PM EDT65.000.080.000.000.00-48025.00%
AAPL241220P000700002024-04-19 1:23PM EDT70.000.110.000.000.00-16025.00%
AAPL241220P000750002024-04-19 3:25PM EDT75.000.150.000.000.00-160025.00%
AAPL241220P000800002024-04-19 3:38PM EDT80.000.190.000.000.00-125025.00%
AAPL241220P000850002024-04-17 9:35AM EDT85.000.190.000.000.00-2012.50%
AAPL241220P000900002024-04-19 3:29PM EDT90.000.330.000.000.00-81012.50%
AAPL241220P000950002024-04-22 11:01AM EDT95.000.380.000.000.00-10012.50%
AAPL241220P001000002024-04-22 1:56PM EDT100.000.450.000.000.00-11012.50%
AAPL241220P001050002024-04-22 9:52AM EDT105.000.650.000.000.00-7012.50%
AAPL241220P001100002024-04-22 1:48PM EDT110.000.770.000.000.00-15012.50%
AAPL241220P001150002024-04-22 10:36AM EDT115.001.100.000.000.00-4012.50%
AAPL241220P001200002024-04-19 2:36PM EDT120.001.500.000.000.00-8806.25%
AAPL241220P001250002024-04-22 11:40AM EDT125.001.800.000.000.00-206.25%
AAPL241220P001300002024-04-22 2:57PM EDT130.002.100.000.000.00-8406.25%
AAPL241220P001350002024-04-22 11:41AM EDT135.002.940.000.000.00-1706.25%
AAPL241220P001400002024-04-22 3:27PM EDT140.003.420.000.000.00-3406.25%
AAPL241220P001450002024-04-22 2:36PM EDT145.004.230.000.000.00-2103.13%
AAPL241220P001500002024-04-22 3:12PM EDT150.005.400.000.000.00-3203.13%
AAPL241220P001550002024-04-22 3:40PM EDT155.006.960.000.000.00-1801.56%
AAPL241220P001600002024-04-22 3:20PM EDT160.008.370.000.000.00-2700.78%
AAPL241220P001650002024-04-22 2:57PM EDT165.0010.350.000.000.00-34600.20%
AAPL241220P001700002024-04-22 3:28PM EDT170.0012.520.000.000.00-1300.00%
AAPL241220P001750002024-04-22 12:50PM EDT175.0015.770.000.000.00-200.00%
AAPL241220P001800002024-04-22 1:31PM EDT180.0018.220.000.000.00-200.00%
AAPL241220P001850002024-04-22 3:20PM EDT185.0021.420.000.000.00-3100.00%
AAPL241220P001900002024-04-22 10:39AM EDT190.0026.340.000.000.00-100.00%
AAPL241220P001950002024-04-22 9:41AM EDT195.0030.450.000.000.00-500.00%
AAPL241220P002000002024-04-22 1:16PM EDT200.0034.150.000.000.00-100.00%
AAPL241220P002050002024-04-16 12:16PM EDT205.0035.610.000.000.00-100.00%
AAPL241220P002100002024-04-22 1:58PM EDT210.0042.920.000.000.00-700.00%
AAPL241220P002150002024-03-28 2:56PM EDT215.0043.100.000.000.00-100.00%
AAPL241220P002200002024-04-08 12:45PM EDT220.0051.200.000.000.00-2000.00%
AAPL241220P002250002024-03-26 2:46PM EDT225.0054.750.000.000.00-1400.00%
AAPL241220P002300002024-02-16 10:32AM EDT230.0046.4855.6559.700.00-120.00%
AAPL241220P002350002024-02-23 2:44PM EDT235.0052.1661.9063.650.00-100.00%
AAPL241220P002400002024-03-01 12:19PM EDT240.0061.9467.7070.350.00-100.00%
AAPL241220P002450002024-02-01 1:40PM EDT245.0059.1064.1066.350.00-200.00%
AAPL241220P002500002024-03-13 1:19PM EDT250.0078.7672.9074.100.00-100.00%
AAPL241220P002600002024-01-31 2:35PM EDT260.0073.7079.3081.050.00-200.00%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-100.00%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-200.00%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--00.00%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.000.000.000.00-500.00%
AAPL241220P003000002023-06-02 2:08PM EDT300.00119.72104.10108.000.00-300.00%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--00.00%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-100.00%