Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,66+1,26 (+0,73%)
Al cierre: 04:00PM EDT
173,63 -0,03 (-0,02%)
Después del cierre: 04:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250620C000500002023-10-04 10:23AM EDT50.00125.73126.55127.05-1.12-0.88%20822569.68%
AAPL250620C000550002023-09-27 12:23PM EDT55.00118.47122.05122.600.00-5738167.43%
AAPL250620C000600002023-08-18 12:26PM EDT60.00118.45117.50121.000.00-128971.06%
AAPL250620C000650002023-08-21 11:21AM EDT65.00114.31116.25117.650.00-216175.78%
AAPL250620C000700002023-10-03 11:51AM EDT70.00107.16108.75109.350.00-532361.21%
AAPL250620C000750002023-09-25 1:22PM EDT75.00107.50104.40104.900.00-127359.20%
AAPL250620C000800002023-09-15 11:53AM EDT80.00101.4299.95100.600.00-329257.27%
AAPL250620C000850002023-09-22 9:33AM EDT85.0096.8095.7096.200.00-5020455.47%
AAPL250620C000900002023-10-04 12:48PM EDT90.0091.1191.4592.10+1.11+1.23%238954.03%
AAPL250620C000950002023-09-27 12:37PM EDT95.0083.9587.2087.700.00-73,81352.17%
AAPL250620C001000002023-10-02 10:06AM EDT100.0084.0283.0083.500.00-424750.59%
AAPL250620C001050002023-10-04 12:45PM EDT105.0078.4778.8579.35-5.13-6.14%1037149.57%
AAPL250620C001100002023-10-03 1:43PM EDT110.0073.5074.8075.300.00-2028148.17%
AAPL250620C001150002023-10-04 12:44PM EDT115.0070.3570.8071.25+2.75+4.07%658346.71%
AAPL250620C001200002023-10-04 12:47PM EDT120.0066.4467.0067.35+1.17+1.79%81,40845.46%
AAPL250620C001250002023-10-04 10:21AM EDT125.0062.1563.0563.45-0.27-0.43%542844.14%
AAPL250620C001300002023-10-02 10:01AM EDT130.0058.6759.3059.750.00-595043.06%
AAPL250620C001350002023-09-14 10:02AM EDT135.0056.9155.6556.150.00-1043342.04%
AAPL250620C001400002023-10-03 9:46AM EDT140.0051.5952.0552.450.00-371440.79%
AAPL250620C001450002023-10-04 3:22PM EDT145.0048.8548.7548.95+2.00+4.27%16796439.74%
AAPL250620C001500002023-10-04 1:35PM EDT150.0044.6045.3545.55+0.20+0.45%81,22838.73%
AAPL250620C001550002023-10-02 9:41AM EDT155.0041.6042.1042.300.00-71,26737.81%
AAPL250620C001600002023-10-04 10:29AM EDT160.0038.1339.0039.20+0.03+0.08%11,76236.97%
AAPL250620C001650002023-10-04 9:49AM EDT165.0035.2735.9536.20+0.16+0.46%194136.14%
AAPL250620C001700002023-10-04 12:36PM EDT170.0032.6533.1033.30+0.25+0.77%11,71735.32%
AAPL250620C001750002023-10-04 3:18PM EDT175.0030.5030.4030.65+0.75+2.52%668134.67%
AAPL250620C001800002023-10-04 1:45PM EDT180.0027.3027.8528.05+0.25+0.92%21,09933.95%
AAPL250620C001850002023-10-04 1:32PM EDT185.0024.9525.3025.50+0.38+1.55%16496633.17%
AAPL250620C001900002023-10-04 3:56PM EDT190.0023.2023.0523.25+0.93+4.18%42,75932.61%
AAPL250620C001950002023-10-03 3:22PM EDT195.0020.2520.8521.100.00-71,43732.02%
AAPL250620C002000002023-10-04 12:48PM EDT200.0018.5718.8019.05+0.32+1.75%151,74631.43%
AAPL250620C002050002023-10-04 2:02PM EDT205.0016.6017.0017.20+0.25+1.53%1801,03930.93%
AAPL250620C002100002023-10-04 12:47PM EDT210.0014.8515.2515.40+0.11+0.75%290230.36%
AAPL250620C002150002023-10-04 3:17PM EDT215.0013.7013.6013.75+0.32+2.39%1326,24129.84%
AAPL250620C002200002023-10-04 12:32PM EDT220.0012.0012.1512.35+0.05+0.42%331,20729.48%
AAPL250620C002250002023-09-29 2:03PM EDT225.009.7510.8511.000.00-4577029.06%
AAPL250620C002300002023-09-28 1:28PM EDT230.008.709.609.750.00-11,01228.64%
AAPL250620C002350002023-09-29 10:42AM EDT235.007.858.558.700.00-31,21028.35%
AAPL250620C002400002023-10-04 1:18PM EDT240.007.357.557.70-0.02-0.27%30534728.01%
AAPL250620C002450002023-10-04 1:56PM EDT245.006.506.656.80+0.03+0.46%201,30127.70%
AAPL250620C002500002023-10-04 9:39AM EDT250.005.655.906.000.00-12,55627.41%
AAPL250620C002600002023-10-04 3:36PM EDT260.004.694.554.70+0.23+5.16%2119226.99%
AAPL250620C002700002023-10-02 10:38AM EDT270.003.453.553.650.00-438626.60%
AAPL250620C002800002023-09-28 11:11AM EDT280.002.402.702.890.00-638426.42%
AAPL250620C002900002023-09-29 11:25AM EDT290.001.982.112.280.00-125526.25%
AAPL250620C003000002023-10-03 2:52PM EDT300.001.671.671.780.00-225,16526.04%
AAPL250620C003100002023-10-04 2:43PM EDT310.001.351.321.40+0.03+2.27%31,68825.92%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250620P000500002023-09-27 1:31PM EDT50.000.360.200.360.00-135745.56%
AAPL250620P000550002023-09-15 10:58AM EDT55.000.350.260.540.00-25027945.02%
AAPL250620P000600002023-09-19 3:03PM EDT60.000.430.370.650.00-117143.16%
AAPL250620P000650002023-09-28 11:11AM EDT65.000.680.490.770.00-219141.36%
AAPL250620P000700002023-09-15 10:13AM EDT70.000.660.630.920.00-30073439.80%
AAPL250620P000750002023-10-04 12:24PM EDT75.000.920.881.04+0.11+13.58%16637.95%
AAPL250620P000800002023-09-27 1:21PM EDT80.001.251.011.330.00-285437.18%
AAPL250620P000850002023-10-04 11:53AM EDT85.001.391.341.50-0.01-0.71%12,11635.55%
AAPL250620P000900002023-09-28 1:44PM EDT90.001.781.541.890.00-110034.91%
AAPL250620P000950002023-09-07 10:56AM EDT95.001.901.872.230.00-37866533.83%
AAPL250620P001000002023-10-04 1:30PM EDT100.002.452.362.45+0.12+5.15%11,48332.23%
AAPL250620P001050002023-10-02 9:55AM EDT105.002.752.782.890.00-12,30131.30%
AAPL250620P001100002023-09-28 9:38AM EDT110.003.753.253.400.00-1351,48630.43%
AAPL250620P001150002023-10-03 3:52PM EDT115.004.003.854.000.00-42,02629.63%
AAPL250620P001200002023-10-04 9:30AM EDT120.004.704.504.65-0.09-1.88%11,21328.79%
AAPL250620P001250002023-10-04 1:19PM EDT125.005.355.255.40+0.10+1.90%22,50628.00%
AAPL250620P001300002023-10-03 3:24PM EDT130.006.306.056.250.00-102,63527.25%
AAPL250620P001350002023-10-03 3:26PM EDT135.007.327.007.200.00-594126.50%
AAPL250620P001400002023-10-02 3:55PM EDT140.008.018.058.250.00-21,55725.75%
AAPL250620P001450002023-10-03 2:39PM EDT145.009.659.259.450.00-12,97225.06%
AAPL250620P001500002023-10-03 2:39PM EDT150.0011.0010.5510.750.00-12,38724.33%
AAPL250620P001550002023-10-04 11:26AM EDT155.0012.2911.9512.20+0.34+2.85%61,05423.63%
AAPL250620P001600002023-10-03 10:40AM EDT160.0014.0613.4513.800.00-11,16422.93%
AAPL250620P001650002023-10-04 3:17PM EDT165.0015.4515.2515.55-0.63-3.92%51,79822.23%
AAPL250620P001700002023-10-03 3:57PM EDT170.0017.6517.1517.500.00-1193,15521.56%
AAPL250620P001750002023-10-03 12:45PM EDT175.0019.7019.0519.500.00-18281720.75%
AAPL250620P001800002023-10-02 12:22PM EDT180.0021.3021.3521.750.00-81,48020.00%
AAPL250620P001850002023-10-02 10:19AM EDT185.0023.5023.8524.150.00-934319.20%
AAPL250620P001900002023-10-04 11:29AM EDT190.0026.9726.5026.85+3.25+13.70%1021,96318.48%
AAPL250620P001950002023-10-04 1:12PM EDT195.0029.7528.8529.70+0.88+3.05%37117.67%
AAPL250620P002000002023-09-29 2:40PM EDT200.0034.7031.6032.750.00-321316.80%
AAPL250620P002050002023-09-22 11:06AM EDT205.0033.8035.6536.550.00-15016.60%
AAPL250620P002100002023-09-27 11:29AM EDT210.0041.3539.3040.100.00-321115.75%
AAPL250620P002150002023-09-21 12:37PM EDT215.0041.9543.0543.450.00-1036914.03%
AAPL250620P002200002023-10-03 1:40PM EDT220.0048.8546.7047.950.00-195913.96%
AAPL250620P002250002023-10-02 12:13PM EDT225.0051.9051.1052.200.00-21,61412.87%
AAPL250620P002300002023-09-18 3:05PM EDT230.0051.8055.3057.250.00-1713.86%
AAPL250620P002350002023-07-14 1:41PM EDT235.0046.0556.4059.500.00-150.00%
AAPL250620P002400002023-09-28 3:42PM EDT240.0068.5065.1067.450.00-22021916.07%
AAPL250620P002450002023-07-05 12:01PM EDT245.0054.5057.5561.300.00-7000.00%
AAPL250620P002500002023-08-25 3:28PM EDT250.0071.0773.8077.000.00-1215.91%
AAPL250620P002600002023-05-15 3:47PM EDT260.0088.0574.6577.750.00--00.00%
AAPL250620P002700002023-10-04 1:58PM EDT270.0097.5094.9597.35+5.50+5.98%2019.95%
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%
AAPL250620P003000002023-09-01 1:46PM EDT300.00111.10126.65130.500.00-1031.92%
AAPL250620P003100002023-09-19 1:06PM EDT310.00131.89134.65137.650.00-1125.78%