Mercados españoles abiertos en 5 hrs 16 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
165,70 -0,14 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250620C000500002024-04-19 9:44AM EDT50.00118.45117.00119.200.00-143776.17%
AAPL250620C000550002024-04-08 1:09PM EDT55.00116.44112.10114.400.00-1140171.66%
AAPL250620C000600002024-04-19 10:19AM EDT60.00108.20107.15109.900.00-3711668.32%
AAPL250620C000650002024-02-07 1:42PM EDT65.00126.50106.90110.000.00-8521187.09%
AAPL250620C000700002024-04-04 9:30AM EDT70.00104.0097.90100.750.00-232763.35%
AAPL250620C000750002024-03-21 11:14AM EDT75.00101.3592.9594.650.00-126956.38%
AAPL250620C000800002024-04-22 11:13AM EDT80.0089.2089.5090.45-1.80-1.98%132157.74%
AAPL250620C000850002024-04-11 3:50PM EDT85.0086.4784.8586.25-8.48-8.93%1258255.99%
AAPL250620C000900002024-04-01 12:01PM EDT90.0084.7680.4081.400.00-143653.37%
AAPL250620C000950002024-04-22 12:05PM EDT95.0076.3576.0077.15-1.15-1.48%13,83851.83%
AAPL250620C001000002024-04-22 12:47PM EDT100.0071.9071.3572.40+0.30+0.42%524850.60%
AAPL250620C001050002024-04-19 12:19PM EDT105.0066.2067.1567.850.00-237948.21%
AAPL250620C001100002024-04-22 3:29PM EDT110.0064.1663.0563.65-1.29-1.97%1025246.70%
AAPL250620C001150002024-04-12 12:52PM EDT115.0067.8558.7559.250.00-4352944.62%
AAPL250620C001200002024-04-19 3:23PM EDT120.0054.3054.5055.100.00-241,35843.04%
AAPL250620C001250002024-04-22 2:56PM EDT125.0051.1550.5050.95+0.80+1.59%12841841.36%
AAPL250620C001300002024-04-19 3:51PM EDT130.0046.2446.4547.00+0.06+0.13%290439.97%
AAPL250620C001350002024-04-19 3:28PM EDT135.0042.4642.7043.10-0.13-0.31%255538.54%
AAPL250620C001400002024-04-22 2:28PM EDT140.0040.0038.9539.50+1.00+2.56%21,01237.49%
AAPL250620C001450002024-04-19 1:28PM EDT145.0035.2735.4035.850.00-461436.19%
AAPL250620C001500002024-04-22 1:33PM EDT150.0032.5832.0032.55+0.68+2.13%111,47335.27%
AAPL250620C001550002024-04-22 12:13PM EDT155.0028.8528.8029.15+0.13+0.45%11,42434.01%
AAPL250620C001600002024-04-22 11:02AM EDT160.0025.6025.7025.95-0.06-0.23%163,52732.87%
AAPL250620C001650002024-04-22 3:31PM EDT165.0023.5022.8523.10+0.61+2.66%3361,06132.03%
AAPL250620C001700002024-04-22 3:41PM EDT170.0020.6520.2020.45+0.40+1.98%2972,14131.26%
AAPL250620C001750002024-04-22 3:53PM EDT175.0017.9517.7518.00+0.05+0.28%242,12430.54%
AAPL250620C001800002024-04-22 2:04PM EDT180.0016.0515.5015.70+0.35+2.23%3045,43929.80%
AAPL250620C001850002024-04-22 1:32PM EDT185.0013.9013.4513.65+0.30+2.21%122,52229.19%
AAPL250620C001900002024-04-22 3:44PM EDT190.0011.9511.6511.80+0.09+0.76%1016,04028.62%
AAPL250620C001950002024-04-22 2:33PM EDT195.0010.3510.0010.15+0.13+1.27%93,29728.11%
AAPL250620C002000002024-04-22 3:42PM EDT200.008.828.508.70+0.08+0.92%604,26527.66%
AAPL250620C002050002024-04-22 3:12PM EDT205.007.607.257.50+0.15+2.01%766,08927.39%
AAPL250620C002100002024-04-22 3:30PM EDT210.006.416.156.30+0.26+4.23%1094,03526.89%
AAPL250620C002150002024-04-22 3:34PM EDT215.005.405.205.35+0.11+2.08%66,72426.60%
AAPL250620C002200002024-04-22 11:47AM EDT220.004.554.354.50-0.10-2.15%344,20626.28%
AAPL250620C002250002024-04-22 11:41AM EDT225.003.853.653.80-0.05-1.28%131,67826.05%
AAPL250620C002300002024-04-22 1:58PM EDT230.003.353.103.20+0.08+2.45%1193,22725.85%
AAPL250620C002350002024-04-22 11:45AM EDT235.002.762.612.72-0.09-3.16%231,64525.75%
AAPL250620C002400002024-04-22 2:50PM EDT240.002.312.182.30+0.06+2.67%95,51425.63%
AAPL250620C002450002024-04-22 12:00PM EDT245.001.971.861.96-0.08-3.90%124,13525.59%
AAPL250620C002500002024-04-22 12:49PM EDT250.001.591.571.64-0.05-3.05%276,53525.45%
AAPL250620C002600002024-04-22 3:00PM EDT260.001.191.141.19-0.06-4.80%21,57525.42%
AAPL250620C002700002024-04-22 12:42PM EDT270.000.910.830.89-0.02-2.15%291,60625.54%
AAPL250620C002800002024-04-22 10:51AM EDT280.000.700.600.70-0.03-4.11%16,09925.88%
AAPL250620C002900002024-04-22 1:45PM EDT290.000.530.450.54+0.03+6.00%51,42626.10%
AAPL250620C003000002024-04-22 9:42AM EDT300.000.420.350.43+0.02+5.00%1116,21026.43%
AAPL250620C003100002024-04-22 1:19PM EDT310.000.310.300.34-0.03-8.82%453,20626.69%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250620P000500002024-04-22 2:06PM EDT50.000.100.080.13-0.03-23.08%289746.78%
AAPL250620P000550002024-04-12 2:34PM EDT55.000.090.100.120.00-7332042.77%
AAPL250620P000600002024-04-19 2:44PM EDT60.000.170.120.180.00-115641.70%
AAPL250620P000650002024-04-22 3:38PM EDT65.000.200.160.23+0.03+17.65%120239.94%
AAPL250620P000700002024-03-22 10:21AM EDT70.000.310.240.320.00-298038.87%
AAPL250620P000750002024-04-19 1:21PM EDT75.000.360.290.350.00-82,07036.50%
AAPL250620P000800002024-04-18 9:53AM EDT80.000.410.390.470.00-21,35635.45%
AAPL250620P000850002024-04-11 2:32PM EDT85.000.390.520.590.00-12,25434.13%
AAPL250620P000900002024-04-18 2:42PM EDT90.000.700.660.760.00-127133.08%
AAPL250620P000950002024-04-18 2:22PM EDT95.000.900.860.950.00-188931.93%
AAPL250620P001000002024-04-22 9:30AM EDT100.001.141.091.20-0.11-8.80%821,92830.96%
AAPL250620P001050002024-04-19 12:42PM EDT105.001.611.381.490.00-1612,22229.93%
AAPL250620P001100002024-04-22 10:10AM EDT110.001.901.781.85-0.08-4.04%1001,38629.00%
AAPL250620P001150002024-04-19 2:11PM EDT115.002.392.152.280.00-401,93628.08%
AAPL250620P001200002024-04-22 1:53PM EDT120.002.602.692.80-0.41-13.62%4002,31827.22%
AAPL250620P001250002024-04-22 3:13PM EDT125.003.263.303.45-0.39-10.68%2413,71126.45%
AAPL250620P001300002024-04-19 12:54PM EDT130.004.464.054.200.00-14,09625.66%
AAPL250620P001350002024-04-22 12:11PM EDT135.005.154.905.10-0.31-5.68%23,30924.93%
AAPL250620P001400002024-04-22 11:39AM EDT140.006.205.956.10-0.27-4.17%43,47224.11%
AAPL250620P001450002024-04-22 11:33AM EDT145.007.157.157.30-0.61-7.86%324,10423.37%
AAPL250620P001500002024-04-22 2:23PM EDT150.008.158.508.70-1.05-11.41%2299,53022.67%
AAPL250620P001550002024-04-22 12:27PM EDT155.0010.3510.0510.25-0.35-3.27%14,95621.89%
AAPL250620P001600002024-04-22 3:12PM EDT160.0011.5511.7512.05-1.08-8.55%766,00621.17%
AAPL250620P001650002024-04-22 3:55PM EDT165.0013.9413.7014.05-0.81-5.49%324,66620.39%
AAPL250620P001700002024-04-22 10:56AM EDT170.0016.7316.0016.30-0.27-1.59%26,85619.61%
AAPL250620P001750002024-04-22 2:45PM EDT175.0018.3018.5018.85-1.25-6.39%4192,47618.87%
AAPL250620P001800002024-04-22 3:32PM EDT180.0021.0021.2521.65-1.31-5.87%36,60718.08%
AAPL250620P001850002024-04-19 2:27PM EDT185.0025.3324.0024.800.00-63,60217.36%
AAPL250620P001900002024-04-16 12:28PM EDT190.0025.7527.3528.250.00-13,53016.64%
AAPL250620P001950002024-04-19 3:57PM EDT195.0032.5030.3531.850.00-11141315.63%
AAPL250620P002000002024-04-22 12:46PM EDT200.0035.7935.4036.00-0.55-1.51%14,03415.17%
AAPL250620P002050002024-04-16 12:16PM EDT205.0036.6239.2040.900.00-12,59316.23%
AAPL250620P002100002024-03-07 2:25PM EDT210.0040.9540.0042.150.00-55720.00%
AAPL250620P002150002024-04-19 12:11PM EDT215.0050.4047.7549.850.00-211415.07%
AAPL250620P002200002024-04-19 10:02AM EDT220.0054.6052.5054.950.00-1316.53%
AAPL250620P002250002024-03-07 10:30AM EDT225.0056.0154.4556.250.00-100.00%
AAPL250620P002300002024-04-10 3:59PM EDT230.0062.1563.6064.850.00-160418.01%
AAPL250620P002350002024-01-24 1:52PM EDT235.0039.9051.2053.650.00-800.00%
AAPL250620P002400002024-04-17 3:51PM EDT240.0071.6072.7074.850.00-2,370019.80%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-12-26 11:27AM EDT250.0056.8055.8559.450.00-100.00%
AAPL250620P002600002023-05-15 3:47PM EDT260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-10-04 1:58PM EDT270.0097.5093.0595.400.00-200.00%
AAPL250620P002800002023-08-21 9:33AM EDT280.00105.22101.05104.050.00-500.00%
AAPL250620P002900002023-07-27 1:07PM EDT290.0094.30110.00113.000.00--00.00%
AAPL250620P003000002024-01-08 4:27PM EDT300.00114.52109.50112.300.00-200.00%
AAPL250620P003100002024-03-21 11:02AM EDT310.00137.30144.10146.500.00-4037.51%