Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,24+1,29 (+0,68%)
Al cierre: 04:00PM EST
191,30 +0,06 (+0,03%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250117C000500002023-11-30 11:09AM EST50.00140.40142.20144.000.00-11,09079.57%
AAPL250117C000550002023-11-07 9:30AM EST55.00126.55137.55139.100.00-121,45176.07%
AAPL250117C000600002023-11-17 3:37PM EST60.00132.86132.85134.600.00-544474.04%
AAPL250117C000650002023-09-27 2:24PM EST65.00109.27106.60107.100.00-645720.00%
AAPL250117C000700002023-11-15 11:38AM EST70.00122.64123.60125.300.00-61,14169.23%
AAPL250117C000750002023-11-10 10:47AM EST75.00113.30118.85120.450.00-4001,65166.02%
AAPL250117C000800002023-11-29 3:30PM EST80.00113.20114.20115.850.00-6448063.78%
AAPL250117C000850002023-11-09 12:46PM EST85.00103.62109.60111.350.00-3051261.87%
AAPL250117C000900002023-12-01 2:13PM EST90.00105.75105.55106.25+5.55+5.54%164659.81%
AAPL250117C000950002023-12-01 2:29PM EST95.00101.35100.95101.60+1.28+1.28%12,66457.57%
AAPL250117C001000002023-12-01 3:11PM EST100.0096.7796.3597.05+1.67+1.76%245,81055.52%
AAPL250117C001050002023-11-29 10:35AM EST105.0092.0091.8592.600.00-129353.78%
AAPL250117C001100002023-11-29 9:49AM EST110.0088.4087.3587.950.00-31,04951.71%
AAPL250117C001150002023-11-27 1:41PM EST115.0083.1382.9083.55+0.51+0.62%51,18850.04%
AAPL250117C001200002023-11-30 3:15PM EST120.0078.3878.4579.00+1.73+2.26%25,22448.82%
AAPL250117C001250002023-11-29 2:27PM EST125.0072.5574.1074.700.00-11,56447.31%
AAPL250117C001300002023-12-01 11:52AM EST130.0069.7069.7570.20+2.25+3.34%16,34545.33%
AAPL250117C001350002023-11-30 9:50AM EST135.0064.0065.5065.950.00-3510,14643.83%
AAPL250117C001400002023-12-01 12:57PM EST140.0061.7561.3061.65+2.55+4.31%45,17142.18%
AAPL250117C001450002023-12-01 3:56PM EST145.0057.3057.2057.45+1.85+3.34%224,16640.65%
AAPL250117C001500002023-12-01 2:58PM EST150.0053.2053.1553.45+0.90+1.72%510,03139.39%
AAPL250117C001550002023-12-01 3:57PM EST155.0049.3049.1549.45+1.60+3.35%13,92838.03%
AAPL250117C001600002023-12-01 12:21PM EST160.0045.3445.3045.60+1.48+3.37%811,02336.82%
AAPL250117C001650002023-12-01 2:39PM EST165.0041.7041.5541.85+2.05+5.17%75,19435.63%
AAPL250117C001700002023-12-01 12:18PM EST170.0038.1038.0038.20+1.22+3.31%569,60734.47%
AAPL250117C001750002023-12-01 3:58PM EST175.0034.7034.5034.70+2.02+6.18%85,49033.38%
AAPL250117C001800002023-12-01 3:36PM EST180.0031.1531.1531.40+1.40+4.71%259,32532.42%
AAPL250117C001850002023-12-01 12:58PM EST185.0028.2027.9528.20+1.30+4.83%411,25831.43%
AAPL250117C001900002023-12-01 3:57PM EST190.0025.0324.9025.10+0.98+4.07%1116,80630.41%
AAPL250117C001950002023-12-01 3:58PM EST195.0022.1922.0522.25+0.84+3.93%1377,20329.53%
AAPL250117C002000002023-12-01 3:17PM EST200.0019.5019.4019.55+0.54+2.85%1,18020,64828.66%
AAPL250117C002050002023-12-01 3:21PM EST205.0016.9516.9017.10+1.15+7.28%3796,75927.89%
AAPL250117C002100002023-12-01 1:54PM EST210.0014.7014.6514.80+0.63+4.48%14610,33027.12%
AAPL250117C002150002023-12-01 3:29PM EST215.0012.6512.6012.75+0.58+4.81%287,69126.45%
AAPL250117C002200002023-12-01 3:14PM EST220.0010.7910.7510.90+0.59+5.78%16414,75325.82%
AAPL250117C002250002023-12-01 3:44PM EST225.009.109.109.25+0.40+4.60%3004,95025.24%
AAPL250117C002300002023-12-01 12:27PM EST230.007.607.657.75+0.64+9.20%697,58924.65%
AAPL250117C002350002023-12-01 12:14PM EST235.006.456.406.50+0.65+11.21%514,39324.19%
AAPL250117C002400002023-12-01 12:33PM EST240.005.325.305.40+0.22+4.31%308,47323.74%
AAPL250117C002450002023-12-01 11:50AM EST245.004.404.354.45+0.50+12.82%71,78123.32%
AAPL250117C002500002023-12-01 2:52PM EST250.003.603.603.70+0.45+14.29%2178,72523.04%
AAPL250117C002550002023-11-30 1:01PM EST255.002.642.953.050.00-3311,40922.77%
AAPL250117C002600002023-12-01 11:19AM EST260.002.372.422.49+0.17+7.73%37,05622.49%
AAPL250117C002650002023-12-01 12:29PM EST265.001.971.982.03+0.15+8.24%21,22622.25%
AAPL250117C002700002023-12-01 2:52PM EST270.001.601.611.67+0.11+7.38%811,02722.10%
AAPL250117C002750002023-12-01 11:11AM EST275.001.301.311.35+0.10+8.33%11,30521.89%
AAPL250117C002800002023-11-30 3:40PM EST280.000.981.071.110.00-18,85021.79%
AAPL250117C002850002023-12-01 1:44PM EST285.000.900.880.91+0.07+8.43%91,43721.70%
AAPL250117C002900002023-11-30 3:59PM EST290.000.700.720.760.00-52,69621.69%
AAPL250117C003000002023-12-01 2:48PM EST300.000.520.500.52+0.06+13.04%33324,68621.63%
AAPL250117C003100002023-12-01 3:06PM EST310.000.370.350.38+0.01+2.78%458,87921.81%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250117P000500002023-11-20 11:45AM EST50.000.090.090.120.00-15,08850.68%
AAPL250117P000550002023-11-20 11:45AM EST55.000.100.100.160.00-152649.66%
AAPL250117P000600002023-11-29 10:39AM EST60.000.170.140.190.00-159747.36%
AAPL250117P000650002023-11-15 12:24PM EST65.000.180.150.240.00-171045.65%
AAPL250117P000700002023-11-14 2:51PM EST70.000.240.230.290.00-41,12743.85%
AAPL250117P000750002023-11-22 10:00AM EST75.000.260.300.350.00-51,49742.16%
AAPL250117P000800002023-11-29 1:08PM EST80.000.380.320.420.00-22,04940.58%
AAPL250117P000850002023-11-29 2:02PM EST85.000.470.440.480.00-72,51338.82%
AAPL250117P000900002023-11-30 9:43AM EST90.000.570.550.580.00-3330,42037.50%
AAPL250117P000950002023-11-22 2:46PM EST95.000.640.650.700.00-225,85536.26%
AAPL250117P001000002023-12-01 3:50PM EST100.000.830.800.84-0.02-2.35%318,72935.06%
AAPL250117P001050002023-12-01 2:56PM EST105.000.980.981.01-0.06-5.77%121,14633.94%
AAPL250117P001100002023-11-30 1:53PM EST110.001.271.181.220.00-17,17132.94%
AAPL250117P001150002023-12-01 3:55PM EST115.001.431.421.46-0.08-5.30%165,74131.93%
AAPL250117P001200002023-11-29 9:31AM EST120.001.661.701.740.00-76,56530.95%
AAPL250117P001250002023-12-01 3:23PM EST125.002.032.012.07-0.12-5.58%115,75430.02%
AAPL250117P001300002023-12-01 12:18PM EST130.002.452.402.46-0.12-4.67%715,24429.13%
AAPL250117P001350002023-11-30 12:28PM EST135.003.102.842.900.00-7515,49628.22%
AAPL250117P001400002023-12-01 11:31AM EST140.003.353.353.45-0.11-3.18%113,14727.45%
AAPL250117P001450002023-12-01 3:51PM EST145.004.003.954.05-0.20-4.76%413,65626.61%
AAPL250117P001500002023-12-01 3:57PM EST150.004.654.654.70-0.30-6.06%1713,87725.69%
AAPL250117P001550002023-12-01 3:23PM EST155.005.505.455.50-0.25-4.35%16310,84824.90%
AAPL250117P001600002023-12-01 3:38PM EST160.006.406.356.45-0.35-5.19%28116,19424.18%
AAPL250117P001650002023-11-30 3:41PM EST165.007.377.357.45-0.37-4.78%519,26323.34%
AAPL250117P001700002023-12-01 12:47PM EST170.008.408.508.65-0.65-7.18%11224,09122.59%
AAPL250117P001750002023-12-01 2:17PM EST175.009.909.809.95-0.40-3.88%4913,35921.77%
AAPL250117P001800002023-12-01 1:03PM EST180.0011.2311.2511.45-0.87-7.19%2710,00120.99%
AAPL250117P001850002023-12-01 1:17PM EST185.0013.0512.8513.10-0.28-2.10%8810,18620.15%
AAPL250117P001900002023-12-01 3:38PM EST190.0014.8114.7014.95-0.31-2.05%1248,52819.31%
AAPL250117P001950002023-12-01 2:50PM EST195.0016.9016.7017.00-0.85-4.79%6884,69018.43%
AAPL250117P002000002023-12-01 2:21PM EST200.0019.2018.8519.30-0.27-1.39%647,30217.54%
AAPL250117P002050002023-12-01 9:40AM EST205.0022.3821.4521.90+0.28+1.27%43,30116.67%
AAPL250117P002100002023-12-01 3:30PM EST210.0024.4724.2525.00-1.43-5.52%24,34516.07%
AAPL250117P002150002023-11-17 11:01AM EST215.0028.2227.2028.200.00-21,13115.18%
AAPL250117P002200002023-12-01 1:28PM EST220.0031.0030.5031.50-1.95-5.92%41,21713.87%
AAPL250117P002250002023-11-30 1:38PM EST225.0036.7534.4535.600.00-436113.40%
AAPL250117P002300002023-11-22 9:47AM EST230.0037.9538.5039.900.00-71412.85%
AAPL250117P002350002023-10-18 8:30AM EST235.0059.510.000.000.00-520.00%
AAPL250117P002400002023-11-30 3:57PM EST240.0050.0848.5050.300.00-1416.09%
AAPL250117P002450002023-08-04 1:47PM EST245.0062.1754.8057.050.00-3021.16%
AAPL250117P002500002023-11-17 11:43AM EST250.0061.6058.5059.500.00-31215.43%
AAPL250117P002550002023-11-17 3:32PM EST255.0065.2563.5064.500.00-2016.31%
AAPL250117P002600002023-08-15 2:26PM EST260.0082.5583.5085.500.00-10045.34%
AAPL250117P002650002022-12-21 10:53AM EST265.00128.95125.00129.500.00--092.69%
AAPL250117P002700002023-11-07 10:02AM EST270.0089.5578.1079.400.00-1018.29%
AAPL250117P002750002023-04-13 1:59PM EST275.00109.80101.20103.600.00-2051.51%
AAPL250117P002800002023-10-19 8:34AM EST280.00103.4089.5590.950.00-1025.42%
AAPL250117P002850002023-08-18 2:25PM EST285.00110.88109.60111.850.00-2051.49%
AAPL250117P002900002023-08-04 8:45AM EST290.00105.0099.60102.350.00-1030.65%
AAPL250117P003000002023-11-21 2:43PM EST300.00109.50107.95109.600.00-3023.66%
AAPL250117P003100002023-10-26 10:42AM EST310.00143.01118.45121.000.00-20030.30%