Mercados españoles abiertos en 12 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,75-0,67 (-0,37%)
Al cierre: 04:00PM EST
180,62 -0,13 (-0,07%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250919C000500002024-01-18 3:01PM EST50.00141.09133.00136.450.00-11079.44%
AAPL250919C000550002024-02-21 12:32PM EST55.00129.180.000.000.00-2000.00%
AAPL250919C000600002023-11-28 2:45PM EST60.00133.38134.85138.600.00--21113.68%
AAPL250919C000650002024-02-13 11:36AM EST65.00123.900.000.000.00-100.00%
AAPL250919C000700002023-12-28 3:40PM EST70.00127.40124.05127.400.00-8996.52%
AAPL250919C000750002024-02-07 12:07PM EST75.00118.280.000.000.00-4400.00%
AAPL250919C000850002024-01-29 9:32AM EST85.00111.90102.20104.350.00-2260.67%
AAPL250919C000900002024-02-28 1:56PM EST90.0096.720.000.000.00-200.00%
AAPL250919C000950002024-02-26 10:29AM EST95.0093.290.000.000.00-100.00%
AAPL250919C001000002024-02-12 10:29AM EST100.0094.280.000.000.00-100.00%
AAPL250919C001100002023-11-03 12:48PM EST110.0076.2389.2091.700.00-1168.00%
AAPL250919C001150002024-01-29 1:52PM EST115.0084.8274.7576.250.00-1347.13%
AAPL250919C001200002024-02-23 3:38PM EST120.0072.490.000.000.00-100.00%
AAPL250919C001250002024-02-26 11:05AM EST125.0067.100.000.000.00-300.00%
AAPL250919C001300002024-02-26 2:22PM EST130.0063.400.000.000.00-100.00%
AAPL250919C001350002024-02-22 11:36AM EST135.0060.820.000.000.00-100.00%
AAPL250919C001400002024-02-29 9:58AM EST140.0055.750.000.000.00-500.00%
AAPL250919C001450002024-02-23 1:57PM EST145.0052.730.000.000.00-100.00%
AAPL250919C001500002024-02-29 9:43AM EST150.0048.000.000.000.00-100.00%
AAPL250919C001550002024-02-26 3:50PM EST155.0043.910.000.000.00-4500.00%
AAPL250919C001600002024-02-29 3:20PM EST160.0039.930.000.000.00-400.00%
AAPL250919C001650002024-02-29 12:03PM EST165.0036.560.000.000.00-100.00%
AAPL250919C001700002024-02-28 3:33PM EST170.0034.050.000.000.00-1500.00%
AAPL250919C001750002024-02-29 3:42PM EST175.0030.500.000.000.00-200.00%
AAPL250919C001800002024-02-29 11:51AM EST180.0027.250.000.000.00-100.00%
AAPL250919C001850002024-02-29 2:43PM EST185.0024.450.000.000.00-500.39%
AAPL250919C001900002024-02-29 3:53PM EST190.0022.000.000.000.00-500.78%
AAPL250919C001950002024-02-29 10:54AM EST195.0020.260.000.000.00-101.56%
AAPL250919C002000002024-02-29 12:50PM EST200.0017.400.000.000.00-101.56%
AAPL250919C002050002024-02-29 1:38PM EST205.0015.500.000.000.00-801.56%
AAPL250919C002100002024-02-28 10:29AM EST210.0014.250.000.000.00-103.13%
AAPL250919C002150002024-02-29 11:41AM EST215.0011.850.000.000.00-1003.13%
AAPL250919C002200002024-02-29 1:05PM EST220.0010.500.000.000.00-403.13%
AAPL250919C002250002024-02-26 11:02AM EST225.009.330.000.000.00-903.13%
AAPL250919C002300002024-02-27 10:59AM EST230.008.250.000.000.00-103.13%
AAPL250919C002350002024-02-29 3:31PM EST235.006.800.000.000.00-203.13%
AAPL250919C002400002024-02-28 10:29AM EST240.006.200.000.000.00-106.25%
AAPL250919C002450002024-02-29 12:53PM EST245.004.900.000.000.00-606.25%
AAPL250919C002500002024-02-29 10:05AM EST250.004.700.000.000.00-606.25%
AAPL250919C002550002024-02-27 12:07PM EST255.003.750.000.000.00-106.25%
AAPL250919C002600002024-02-29 12:54PM EST260.003.100.000.000.00-106.25%
AAPL250919C002650002024-02-26 3:31PM EST265.002.730.000.000.00-106.25%
AAPL250919C002700002024-02-14 10:11AM EST270.002.570.000.000.00-206.25%
AAPL250919C002750002024-02-14 9:54AM EST275.002.250.000.000.00-506.25%
AAPL250919C002800002024-02-05 9:49AM EST280.002.130.000.000.00-2006.25%
AAPL250919C002850002024-02-23 3:01PM EST285.001.530.000.000.00-206.25%
AAPL250919C002900002024-02-22 3:02PM EST290.001.490.000.000.00-3206.25%
AAPL250919C002950002024-02-21 12:51PM EST295.001.190.000.000.00-106.25%
AAPL250919C003000002024-02-29 9:52AM EST300.001.000.000.000.00-6806.25%
AAPL250919C003050002024-02-16 10:35AM EST305.000.810.000.000.00-106.25%
AAPL250919C003100002024-02-28 9:40AM EST310.000.780.000.000.00-406.25%
Ventaspara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250919P000500002024-02-21 12:45PM EST50.000.090.000.000.00-2025.00%
AAPL250919P000550002024-02-26 12:26PM EST55.000.180.000.000.00-1025.00%
AAPL250919P000600002024-02-21 12:44PM EST60.000.150.000.000.00-2012.50%
AAPL250919P000650002024-02-29 2:49PM EST65.000.180.000.000.00-1012.50%
AAPL250919P000700002024-01-04 12:02PM EST70.000.560.110.500.00-71438.77%
AAPL250919P000750002024-02-14 12:11PM EST75.000.390.000.000.00-1012.50%
AAPL250919P000800002024-02-02 12:43PM EST80.000.470.000.000.00-1012.50%
AAPL250919P000850002024-02-07 2:35PM EST85.000.570.000.000.00-1012.50%
AAPL250919P000900002024-02-16 2:51PM EST90.000.800.000.000.00-1012.50%
AAPL250919P000950002024-02-08 11:29AM EST95.000.830.000.000.00-1012.50%
AAPL250919P001000002024-02-15 2:13PM EST100.001.200.000.000.00-5012.50%
AAPL250919P001050002024-01-31 3:50PM EST105.001.400.000.000.00-906.25%
AAPL250919P001100002024-02-28 12:58PM EST110.001.780.000.000.00-106.25%
AAPL250919P001150002024-02-20 10:02AM EST115.002.350.000.000.00-106.25%
AAPL250919P001200002024-02-29 11:39AM EST120.002.650.000.000.00-106.25%
AAPL250919P001250002024-02-29 11:39AM EST125.003.180.000.000.00-106.25%
AAPL250919P001300002024-02-21 2:25PM EST130.004.000.000.000.00-206.25%
AAPL250919P001350002024-02-14 12:16PM EST135.004.350.000.000.00-7506.25%
AAPL250919P001400002024-02-07 12:06PM EST140.004.500.000.000.00-403.13%
AAPL250919P001450002024-02-26 9:39AM EST145.006.050.000.000.00-103.13%
AAPL250919P001500002024-02-28 10:41AM EST150.007.050.000.000.00-17803.13%
AAPL250919P001550002024-02-28 12:43PM EST155.008.350.000.000.00-19203.13%
AAPL250919P001600002024-02-27 12:48PM EST160.009.520.000.000.00-2001.56%
AAPL250919P001650002024-02-07 10:58AM EST165.009.280.000.000.00-201.56%
AAPL250919P001700002024-02-23 12:51PM EST170.0012.100.000.000.00-201.56%
AAPL250919P001750002024-02-14 3:44PM EST175.0013.450.000.000.00-200.78%
AAPL250919P001800002024-02-21 10:24AM EST180.0015.990.000.000.00-1000.10%
AAPL250919P001850002024-02-27 12:14PM EST185.0018.200.000.000.00-100.00%
AAPL250919P001900002024-02-28 3:41PM EST190.0020.400.000.000.00-1400.00%
AAPL250919P001950002024-01-29 10:04AM EST195.0019.5622.4023.450.00-58716.40%
AAPL250919P002000002024-02-29 3:59PM EST200.0025.860.000.000.00-1000.00%
AAPL250919P002050002024-02-01 11:06AM EST205.0027.050.000.000.00-1900.00%
AAPL250919P002100002024-02-29 2:49PM EST210.0033.050.000.000.00-200.00%
AAPL250919P002150002024-01-29 3:16PM EST215.0029.2535.2036.150.00-827012.26%
AAPL250919P002200002024-01-29 1:50PM EST220.0032.8739.2541.600.00-313914.21%
AAPL250919P002250002024-02-26 11:24AM EST225.0044.260.000.000.00-100.00%
AAPL250919P002300002024-02-28 2:26PM EST230.0049.330.000.000.00-1000.00%
AAPL250919P002350002024-02-29 3:51PM EST235.0054.050.000.000.00-2100.00%
AAPL250919P002400002024-01-23 11:19AM EST240.0045.2054.2557.400.00-1000.00%
AAPL250919P002450002023-11-08 3:09PM EST245.0062.5547.8550.200.00--00.00%
AAPL250919P002500002023-12-05 11:34AM EST250.0056.2566.6068.900.00-200.00%
AAPL250919P002600002024-01-12 11:50AM EST260.0074.4069.8072.700.00-100.00%
AAPL250919P002650002023-12-05 12:24PM EST265.0071.5081.8083.800.00-1500.00%
AAPL250919P002700002023-12-26 11:44AM EST270.0076.8575.8079.500.00--00.00%
AAPL250919P002800002023-12-14 2:03PM EST280.0082.8392.3095.900.00--00.00%