Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,55+1,51 (+0,86%)
Al cierre: 04:00PM EDT
176,23 -0,32 (-0,18%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250117C000050002024-04-10 1:27PM EDT5.00163.60170.45173.250.00-239200.59%
AAPL250117C000200002024-04-12 10:28AM EDT20.00157.66155.20158.000.00-1092.58%
AAPL250117C000250002024-04-12 9:35AM EDT25.00151.20150.40153.20+3.20+2.16%112100.59%
AAPL250117C000300002024-03-25 10:13AM EDT30.00140.67145.60148.400.00-1199.41%
AAPL250117C000350002024-04-12 9:54AM EDT35.00144.08140.85143.65+7.05+5.14%2297.61%
AAPL250117C000400002024-03-04 10:49AM EDT40.00136.42129.40131.800.00-220.00%
AAPL250117C000450002024-02-07 11:31AM EDT45.00146.49125.50129.050.00--20.00%
AAPL250117C000500002024-04-12 9:30AM EDT50.00126.07126.60128.75+4.57+3.76%11,02383.62%
AAPL250117C000550002024-04-09 10:50AM EDT55.00114.70121.80123.950.00-21,46780.22%
AAPL250117C000600002024-03-25 1:26PM EDT60.00113.59117.10119.200.00-153477.66%
AAPL250117C000650002024-04-10 12:24PM EDT65.00105.29112.25114.350.00-155673.82%
AAPL250117C000700002024-04-12 9:59AM EDT70.00110.48107.50109.60+8.46+8.29%11,01870.98%
AAPL250117C000750002024-04-02 10:07AM EDT75.0096.76102.70104.800.00-11,75767.79%
AAPL250117C000800002024-04-12 10:40AM EDT80.0099.0097.95100.85+6.20+6.68%145767.55%
AAPL250117C000850002024-04-04 3:35PM EDT85.0087.3994.2595.350.00-1037465.39%
AAPL250117C000900002024-04-04 9:30AM EDT90.0083.4089.4591.450.00-262164.36%
AAPL250117C000950002024-04-12 11:16AM EDT95.0084.7584.8085.90+1.80+2.17%42,65459.66%
AAPL250117C001000002024-04-12 12:43PM EDT100.0079.3080.1081.05+0.43+0.55%55,00556.63%
AAPL250117C001050002024-03-25 12:27PM EDT105.0070.0575.3576.400.00-176953.97%
AAPL250117C001100002024-04-12 10:02AM EDT110.0072.3070.7071.70+8.21+12.81%201,29251.42%
AAPL250117C001150002024-04-05 1:26PM EDT115.0060.3066.1067.200.00-101,12651.12%
AAPL250117C001200002024-04-12 9:44AM EDT120.0062.4961.5562.45+6.89+12.39%85,29848.19%
AAPL250117C001250002024-04-12 3:15PM EDT125.0056.6557.2058.10+3.71+7.01%23,69646.43%
AAPL250117C001300002024-04-12 3:55PM EDT130.0053.0052.8553.35+2.66+5.28%38,62643.49%
AAPL250117C001350002024-04-12 12:26PM EDT135.0048.1548.3549.10+1.60+3.44%39,47641.83%
AAPL250117C001400002024-04-12 3:50PM EDT140.0044.7544.3544.80+1.55+3.59%1,08715,62139.90%
AAPL250117C001450002024-04-12 3:47PM EDT145.0040.3740.1040.60+1.07+2.72%225,28838.07%
AAPL250117C001500002024-04-12 3:47PM EDT150.0036.4036.3036.60+1.60+4.60%1,87228,88436.51%
AAPL250117C001550002024-04-12 10:37AM EDT155.0032.1032.2532.85+1.81+5.98%24,42435.25%
AAPL250117C001600002024-04-12 3:43PM EDT160.0028.8528.6029.25+1.33+4.83%10012,02934.03%
AAPL250117C001650002024-04-12 3:13PM EDT165.0025.3525.1525.60+1.11+4.58%7010,00632.47%
AAPL250117C001700002024-04-12 3:55PM EDT170.0022.1522.0022.35+1.40+6.75%53514,58531.35%
AAPL250117C001750002024-04-12 3:57PM EDT175.0019.1719.0019.25+1.17+6.50%7908,56930.19%
AAPL250117C001800002024-04-12 3:58PM EDT180.0016.4016.3016.50+1.30+8.61%1,52321,27129.30%
AAPL250117C001850002024-04-12 3:55PM EDT185.0013.8713.8514.05+1.32+10.52%45718,31528.55%
AAPL250117C001900002024-04-12 3:55PM EDT190.0011.7011.7011.80+1.00+9.35%39754,66727.79%
AAPL250117C001950002024-04-12 3:57PM EDT195.009.859.759.85+1.05+11.93%1,00521,82427.17%
AAPL250117C002000002024-04-12 3:57PM EDT200.008.108.008.15+0.90+12.50%2,49941,12426.62%
AAPL250117C002050002024-04-12 3:01PM EDT205.006.656.556.70+0.75+12.71%38015,41826.15%
AAPL250117C002100002024-04-12 3:59PM EDT210.005.405.355.50+0.60+12.50%46619,70025.81%
AAPL250117C002150002024-04-12 3:51PM EDT215.004.454.254.45+0.63+16.49%56210,09725.43%
AAPL250117C002200002024-04-12 3:58PM EDT220.003.503.453.55+0.40+12.90%27819,60225.04%
AAPL250117C002250002024-04-12 3:48PM EDT225.002.892.752.89+0.45+18.44%25115,36724.91%
AAPL250117C002300002024-04-12 3:06PM EDT230.002.342.242.33+0.40+20.62%12016,52624.75%
AAPL250117C002350002024-04-12 3:43PM EDT235.001.831.801.88+0.22+13.66%3021,54724.65%
AAPL250117C002400002024-04-12 2:11PM EDT240.001.501.471.54+0.24+19.05%35815,97024.67%
AAPL250117C002450002024-04-12 3:46PM EDT245.001.221.111.24+0.19+18.45%6499,92424.61%
AAPL250117C002500002024-04-12 3:50PM EDT250.000.970.991.00+0.16+19.75%1,80470,33824.57%
AAPL250117C002550002024-04-12 1:58PM EDT255.000.770.790.83+0.07+10.00%37225,56124.70%
AAPL250117C002600002024-04-12 3:04PM EDT260.000.670.650.71+0.13+24.07%15311,09424.96%
AAPL250117C002650002024-04-12 3:59PM EDT265.000.580.520.58+0.18+45.00%222,43825.00%
AAPL250117C002700002024-04-12 3:56PM EDT270.000.470.390.52+0.03+6.82%4712,64725.43%
AAPL250117C002750002024-04-12 3:59PM EDT275.000.410.390.42+0.02+5.13%21113,05725.42%
AAPL250117C002800002024-04-12 10:05AM EDT280.000.360.330.39+0.06+20.00%30010,71425.95%
AAPL250117C002850002024-04-12 9:52AM EDT285.000.330.280.35+0.09+37.50%261,61126.32%
AAPL250117C002900002024-04-12 3:57PM EDT290.000.280.250.31+0.13+86.67%3243,19926.61%
AAPL250117C003000002024-04-12 3:00PM EDT300.000.220.210.23+0.03+15.79%31355,08626.98%
AAPL250117C003100002024-04-12 3:59PM EDT310.000.180.170.20+0.01+5.88%15216,85527.83%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250117P000050002024-04-10 10:01AM EDT5.000.010.000.010.00-3765,103125.00%
AAPL250117P000100002024-04-11 2:44PM EDT10.000.010.000.060.00-47273117.19%
AAPL250117P000150002024-02-28 10:30AM EDT15.000.010.000.060.00-10150100.00%
AAPL250117P000200002024-03-01 4:44PM EDT20.000.010.000.030.00-12798882.81%
AAPL250117P000250002024-04-12 9:42AM EDT25.000.010.010.050.00-138078.91%
AAPL250117P000300002024-04-12 9:42AM EDT30.000.010.010.070.00-11373.83%
AAPL250117P000400002024-04-10 9:42AM EDT40.000.030.020.050.00-218360.94%
AAPL250117P000450002024-04-05 10:01AM EDT45.000.050.000.090.00-224357.81%
AAPL250117P000500002024-04-12 3:04PM EDT50.000.030.030.05-0.01-25.00%405,37552.73%
AAPL250117P000550002024-04-12 3:04PM EDT55.000.040.030.08-0.03-42.86%3055450.59%
AAPL250117P000600002024-04-12 3:03PM EDT60.000.070.050.09-0.01-12.50%2091049.61%
AAPL250117P000650002024-04-12 3:02PM EDT65.000.070.070.11-0.03-30.00%2282547.17%
AAPL250117P000700002024-04-09 11:06AM EDT70.000.140.100.130.00-11,22644.78%
AAPL250117P000750002024-04-11 1:37PM EDT75.000.150.100.160.00-11,88742.77%
AAPL250117P000800002024-04-10 10:57AM EDT80.000.190.140.190.00-42,15640.72%
AAPL250117P000850002024-04-11 1:22PM EDT85.000.230.180.240.00-122,59239.06%
AAPL250117P000900002024-04-11 3:01PM EDT90.000.260.240.290.00-3630,38437.33%
AAPL250117P000950002024-04-11 1:22PM EDT95.000.350.300.360.00-535,59635.82%
AAPL250117P001000002024-04-12 11:49AM EDT100.000.430.400.46+0.01+2.38%2518,28134.55%
AAPL250117P001050002024-04-12 9:30AM EDT105.000.550.500.58+0.03+5.77%220,61233.28%
AAPL250117P001100002024-04-12 2:43PM EDT110.000.700.640.73+0.05+7.69%1626,86432.06%
AAPL250117P001150002024-04-12 2:42PM EDT115.000.890.810.90+0.05+5.95%1415,62230.79%
AAPL250117P001200002024-04-12 2:37PM EDT120.001.121.041.17+0.06+5.66%1887,32229.92%
AAPL250117P001250002024-04-12 11:46AM EDT125.001.351.291.470.00-2719,39028.89%
AAPL250117P001300002024-04-12 12:32PM EDT130.001.811.701.78+0.15+9.04%11218,05027.65%
AAPL250117P001350002024-04-12 3:04PM EDT135.002.292.142.23+0.13+6.02%6616,65126.70%
AAPL250117P001400002024-04-12 3:51PM EDT140.002.752.692.84+0.03+1.10%5916,85525.97%
AAPL250117P001450002024-04-12 3:58PM EDT145.003.403.353.45+0.01+0.29%21717,96724.88%
AAPL250117P001500002024-04-12 3:58PM EDT150.004.304.204.30+0.10+2.38%20622,89124.10%
AAPL250117P001550002024-04-12 3:52PM EDT155.005.305.205.30+0.10+1.92%9412,34623.27%
AAPL250117P001600002024-04-12 3:59PM EDT160.006.446.306.55-0.01-0.16%83823,66722.57%
AAPL250117P001650002024-04-12 3:55PM EDT165.007.947.758.00+0.09+1.15%17913,88321.81%
AAPL250117P001700002024-04-12 3:56PM EDT170.009.559.409.60-0.15-1.55%35541,64420.90%
AAPL250117P001750002024-04-12 3:58PM EDT175.0011.4511.3511.60-0.25-2.14%22618,57120.20%
AAPL250117P001800002024-04-12 3:38PM EDT180.0014.0513.5513.85+0.05+0.36%32449,75319.41%
AAPL250117P001850002024-04-12 3:55PM EDT185.0016.3516.3016.50-0.15-0.91%15024,74418.75%
AAPL250117P001900002024-04-12 11:56AM EDT190.0019.6418.9019.40+0.04+0.20%5423,07517.94%
AAPL250117P001950002024-04-12 3:06PM EDT195.0022.7621.8022.70-4.29-15.86%28,80117.22%
AAPL250117P002000002024-04-12 2:35PM EDT200.0026.4224.9026.50-0.76-2.80%2012,04316.86%
AAPL250117P002050002024-04-12 2:38PM EDT205.0030.6029.7530.45-5.78-15.89%113,36216.19%
AAPL250117P002100002024-04-11 1:37PM EDT210.0037.6533.9534.500.00-147214.90%
AAPL250117P002150002024-04-10 2:57PM EDT215.0047.4038.2539.500.00-80019616.33%
AAPL250117P002200002024-04-12 2:32PM EDT220.0043.4542.0544.15-1.15-2.58%52041316.17%
AAPL250117P002250002024-04-11 3:19PM EDT225.0051.0047.7549.200.00-16417.66%
AAPL250117P002300002024-03-15 1:30PM EDT230.0059.2852.9054.250.00-5019.13%
AAPL250117P002350002024-03-22 12:44PM EDT235.0062.6357.6558.950.00-1218.56%
AAPL250117P002400002024-04-05 1:04PM EDT240.0069.8062.1064.300.00-2221.70%
AAPL250117P002450002024-04-03 3:49PM EDT245.0074.9267.8569.100.00-2021.67%
AAPL250117P002500002024-04-12 3:46PM EDT250.0073.3072.9573.90-6.62-8.28%14121.30%
AAPL250117P002550002024-04-03 3:49PM EDT255.0084.9477.7579.300.00-1024.93%
AAPL250117P002600002024-02-27 3:42PM EDT260.0076.9086.7090.250.00-1044.25%
AAPL250117P002650002023-12-14 2:01PM EDT265.0067.7477.3080.900.00-100.00%
AAPL250117P002700002023-12-14 2:01PM EDT270.0072.5982.2585.900.00-100.00%
AAPL250117P002750002023-04-13 2:59PM EDT275.00109.80101.20103.600.00-2043.98%
AAPL250117P002800002024-03-06 11:36AM EDT280.00110.08109.75111.150.00-1051.24%
AAPL250117P002850002023-08-18 3:25PM EDT285.00110.88109.60111.850.00-2041.22%
AAPL250117P002900002024-02-02 11:33AM EDT290.00106.63109.70112.050.00-300.00%
AAPL250117P003000002024-03-21 10:16AM EDT300.00124.37122.80124.250.00-2032.78%
AAPL250117P003100002024-04-11 3:32PM EDT310.00134.70132.00134.050.00-30032.80%