Mercados españoles abiertos en 1 hr 2 mins

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 comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL251219C000500002024-04-11 2:41PM EDT50.00127.100.000.000.00-200.00%
AAPL251219C000550002024-04-08 10:43AM EDT55.00117.140.000.000.00-1800.00%
AAPL251219C000600002024-04-01 10:25AM EDT60.00113.710.000.000.00-200.00%
AAPL251219C000650002024-04-09 9:59AM EDT65.00108.700.000.000.00-400.00%
AAPL251219C000700002024-04-01 12:05PM EDT70.00104.620.000.000.00-49000.00%
AAPL251219C000750002024-03-28 1:19PM EDT75.00101.300.000.000.00-100.00%
AAPL251219C000800002024-03-14 10:53AM EDT80.0099.45101.35103.150.00-328255.69%
AAPL251219C000850002024-03-21 11:03AM EDT85.0093.500.000.000.00-100.00%
AAPL251219C000900002024-04-02 3:59PM EDT90.0085.830.000.000.00-100.00%
AAPL251219C000950002024-03-14 9:43AM EDT95.0085.1388.3089.900.00-25850.43%
AAPL251219C001000002024-04-11 2:26PM EDT100.0082.500.000.000.00-300.00%
AAPL251219C001050002024-04-09 9:48AM EDT105.0073.350.000.000.00-200.00%
AAPL251219C001100002024-04-04 9:33AM EDT110.0070.270.000.000.00-500.00%
AAPL251219C001150002024-04-12 9:48AM EDT115.0073.390.000.000.00-500.00%
AAPL251219C001200002024-04-02 12:53PM EDT120.0060.750.000.000.00-200.00%
AAPL251219C001250002024-04-11 2:11PM EDT125.0061.400.000.000.00-200.00%
AAPL251219C001300002024-04-12 3:53PM EDT130.0060.160.000.000.00-8100.00%
AAPL251219C001350002024-04-10 3:59PM EDT135.0048.900.000.000.00-100.00%
AAPL251219C001400002024-04-12 10:42AM EDT140.0052.550.000.000.00-100.00%
AAPL251219C001450002024-04-12 10:03AM EDT145.0049.910.000.000.00-2600.00%
AAPL251219C001500002024-04-12 3:22PM EDT150.0045.250.000.000.00-600.00%
AAPL251219C001550002024-04-09 10:28AM EDT155.0036.300.000.000.00-200.00%
AAPL251219C001600002024-04-12 10:26AM EDT160.0039.420.000.000.00-300.00%
AAPL251219C001650002024-04-12 1:41PM EDT165.0035.520.000.000.00-1000.00%
AAPL251219C001700002024-04-12 2:26PM EDT170.0032.600.000.000.00-3500.00%
AAPL251219C001750002024-04-12 3:16PM EDT175.0029.680.000.000.00-3200.00%
AAPL251219C001800002024-04-12 3:01PM EDT180.0027.400.000.000.00-1600.39%
AAPL251219C001850002024-04-12 3:55PM EDT185.0025.080.000.000.00-1500.78%
AAPL251219C001900002024-04-12 11:25AM EDT190.0022.650.000.000.00-701.56%
AAPL251219C001950002024-04-12 3:07PM EDT195.0020.310.000.000.00-1101.56%
AAPL251219C002000002024-04-12 3:42PM EDT200.0018.500.000.000.00-19501.56%
AAPL251219C002050002024-04-12 3:12PM EDT205.0016.400.000.000.00-2803.13%
AAPL251219C002100002024-04-12 3:46PM EDT210.0015.000.000.000.00-303.13%
AAPL251219C002150002024-04-12 11:07AM EDT215.0013.000.000.000.00-103.13%
AAPL251219C002200002024-04-12 1:18PM EDT220.0011.640.000.000.00-503.13%
AAPL251219C002250002024-04-12 12:20PM EDT225.0010.350.000.000.00-903.13%
AAPL251219C002300002024-04-12 9:48AM EDT230.009.750.000.000.00-303.13%
AAPL251219C002350002024-04-10 12:54PM EDT235.006.130.000.000.00-106.25%
AAPL251219C002400002024-04-12 12:55PM EDT240.007.100.000.000.00-106.25%
AAPL251219C002450002024-04-08 12:13PM EDT245.004.740.000.000.00-2006.25%
AAPL251219C002500002024-04-12 3:57PM EDT250.005.800.000.000.00-1206.25%
AAPL251219C002600002024-04-12 9:41AM EDT260.004.400.000.000.00-106.25%
AAPL251219C002700002024-04-12 3:56PM EDT270.003.550.000.000.00-106.25%
AAPL251219C002800002024-04-12 1:29PM EDT280.002.640.000.000.00-1006.25%
AAPL251219C002900002024-04-12 1:05PM EDT290.002.130.000.000.00-106.25%
AAPL251219C003000002024-04-12 3:49PM EDT300.001.750.000.000.00-1406.25%
AAPL251219C003100002024-04-12 3:08PM EDT310.001.400.000.000.00-3906.25%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL251219P000500002024-04-12 2:54PM EDT50.000.150.000.000.00-46025.00%
AAPL251219P000550002024-04-05 11:27AM EDT55.000.210.000.000.00-2012.50%
AAPL251219P000600002024-04-09 9:30AM EDT60.000.270.000.000.00-1012.50%
AAPL251219P000650002024-04-05 11:29AM EDT65.000.360.000.000.00-20012.50%
AAPL251219P000700002024-04-12 1:30PM EDT70.000.390.000.000.00-2012.50%
AAPL251219P000750002024-04-09 10:55AM EDT75.000.540.000.000.00-40012.50%
AAPL251219P000800002024-04-01 11:16AM EDT80.000.730.000.000.00-344012.50%
AAPL251219P000850002024-04-01 11:12AM EDT85.000.910.000.000.00-80012.50%
AAPL251219P000900002024-04-11 1:43PM EDT90.000.990.000.000.00-5012.50%
AAPL251219P000950002024-03-21 1:56PM EDT95.001.400.000.000.00-5012.50%
AAPL251219P001000002024-04-12 1:09PM EDT100.001.590.000.000.00-2006.25%
AAPL251219P001050002024-04-12 12:52PM EDT105.001.890.000.000.00-106.25%
AAPL251219P001100002024-04-12 2:05PM EDT110.002.270.000.000.00-106.25%
AAPL251219P001150002024-04-11 2:33PM EDT115.002.700.000.000.00-306.25%
AAPL251219P001200002024-04-12 12:21PM EDT120.003.250.000.000.00-106.25%
AAPL251219P001250002024-04-12 1:24PM EDT125.004.060.000.000.00-1506.25%
AAPL251219P001300002024-04-11 2:14PM EDT130.004.750.000.000.00-106.25%
AAPL251219P001350002024-04-12 1:24PM EDT135.005.610.000.000.00-1703.13%
AAPL251219P001400002024-04-11 3:52PM EDT140.006.410.000.000.00-11603.13%
AAPL251219P001450002024-04-11 2:57PM EDT145.007.580.000.000.00-103.13%
AAPL251219P001500002024-04-12 11:10AM EDT150.008.790.000.000.00-103.13%
AAPL251219P001550002024-04-12 2:20PM EDT155.0010.190.000.000.00-701.56%
AAPL251219P001600002024-04-12 11:59AM EDT160.0011.550.000.000.00-1301.56%
AAPL251219P001650002024-04-12 2:04PM EDT165.0013.450.000.000.00-701.56%
AAPL251219P001700002024-04-12 11:55AM EDT170.0015.000.000.000.00-400.78%
AAPL251219P001750002024-04-12 9:51AM EDT175.0016.230.000.000.00-100.20%
AAPL251219P001800002024-04-12 11:07AM EDT180.0019.400.000.000.00-200.00%
AAPL251219P001850002024-04-01 11:09AM EDT185.0024.950.000.000.00-100.00%
AAPL251219P001900002024-04-12 10:04AM EDT190.0023.500.000.000.00-200.00%
AAPL251219P001950002024-03-25 10:55AM EDT195.0030.390.000.000.00-500.00%
AAPL251219P002000002024-04-12 9:34AM EDT200.0030.130.000.000.00-100.00%
AAPL251219P002050002024-04-04 2:18PM EDT205.0037.350.000.000.00-200.00%
AAPL251219P002100002024-04-12 3:01PM EDT210.0037.260.000.000.00-84300.00%
AAPL251219P002150002024-03-20 3:55PM EDT215.0038.380.000.000.00-500.00%
AAPL251219P002200002024-04-04 2:10PM EDT220.0050.000.000.000.00-500.00%
AAPL251219P002250002024-03-07 12:34PM EDT225.0055.8753.6056.750.00-912224.85%
AAPL251219P002300002024-03-21 12:25PM EDT230.0057.550.000.000.00-200.00%
AAPL251219P002350002024-03-21 12:33PM EDT235.0062.710.000.000.00-200.00%
AAPL251219P002400002024-01-04 10:42AM EDT240.0057.6553.4055.450.00-1410.00%
AAPL251219P002450002024-03-18 3:39PM EDT245.0069.720.000.000.00-500.00%
AAPL251219P002500002024-03-15 10:23AM EDT250.0079.2572.0074.850.00-1017.93%
AAPL251219P002600002024-03-06 3:14PM EDT260.0091.0088.7592.150.00-10032.62%
AAPL251219P002700002023-12-28 3:26PM EDT270.0075.9075.7579.500.00-200.00%
AAPL251219P002800002023-12-18 10:51AM EDT280.0085.3390.1592.450.00-100.00%
AAPL251219P002900002023-06-28 10:34AM EDT290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002024-03-21 12:33PM EDT300.00127.370.000.000.00-200.00%
AAPL251219P003100002023-12-18 12:33PM EDT310.00114.89119.50123.000.00-200.00%