Mercados españoles cerrados en 7 hrs 7 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,79-0,18 (-0,09%)
Al cierre: 04:00PM EST
189,81 +0,02 (+0,01%)
Antes de la apertura: 04:22AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL251219C000500002023-11-24 12:33PM EST50.00142.250.000.000.00-100.00%
AAPL251219C000550002023-11-21 3:18PM EST55.00139.260.000.000.00-300.00%
AAPL251219C000600002023-11-24 12:42PM EST60.00134.250.000.000.00-500.00%
AAPL251219C000650002023-11-10 11:13AM EST65.00125.300.000.000.00-100.00%
AAPL251219C000700002023-11-20 12:46PM EST70.00126.120.000.000.00-200.00%
AAPL251219C000750002023-10-30 11:11AM EST75.00101.900.000.000.00-100.00%
AAPL251219C000800002023-11-22 11:16AM EST80.00118.870.000.000.00-100.00%
AAPL251219C000850002023-11-10 10:18AM EST85.00107.350.000.000.00-6000.00%
AAPL251219C000900002023-11-10 12:32PM EST90.00103.780.000.000.00-11300.00%
AAPL251219C000950002023-11-13 12:28PM EST95.0099.740.000.000.00-100.00%
AAPL251219C001000002023-11-24 12:51PM EST100.0099.550.000.000.00-100.00%
AAPL251219C001050002023-11-22 2:50PM EST105.0096.180.000.000.00-400.00%
AAPL251219C001100002023-11-27 12:28PM EST110.0091.930.000.000.00-100.00%
AAPL251219C001150002023-11-22 9:55AM EST115.0088.660.000.000.00-200.00%
AAPL251219C001200002023-11-22 2:41PM EST120.0084.000.000.000.00-100.00%
AAPL251219C001250002023-11-08 1:05PM EST125.0072.080.000.000.00-100.00%
AAPL251219C001300002023-11-27 12:29PM EST130.0075.780.000.000.00-100.00%
AAPL251219C001350002023-11-27 12:46PM EST135.0071.800.000.000.00-100.00%
AAPL251219C001400002023-11-24 11:10AM EST140.0067.230.000.000.00-400.00%
AAPL251219C001450002023-11-27 12:46PM EST145.0064.370.000.000.00-100.00%
AAPL251219C001500002023-11-27 12:46PM EST150.0060.690.000.000.00-100.00%
AAPL251219C001550002023-11-27 12:46PM EST155.0057.160.000.000.00-100.00%
AAPL251219C001600002023-11-24 9:30AM EST160.0053.800.000.000.00-100.00%
AAPL251219C001650002023-11-27 12:43PM EST165.0050.250.000.000.00-400.00%
AAPL251219C001700002023-11-27 2:15PM EST170.0046.980.000.000.00-1000.00%
AAPL251219C001750002023-11-24 12:04PM EST175.0043.300.000.000.00-500.00%
AAPL251219C001800002023-11-27 11:56AM EST180.0040.800.000.000.00-1700.00%
AAPL251219C001850002023-11-27 3:24PM EST185.0037.480.000.000.00-1200.00%
AAPL251219C001900002023-11-27 3:27PM EST190.0034.750.000.000.00-500.03%
AAPL251219C001950002023-11-27 9:30AM EST195.0032.090.000.000.00-100.39%
AAPL251219C002000002023-11-27 12:25PM EST200.0029.750.000.000.00-800.78%
AAPL251219C002050002023-11-22 11:23AM EST205.0028.070.000.000.00-201.56%
AAPL251219C002100002023-11-24 9:30AM EST210.0025.550.000.000.00-101.56%
AAPL251219C002150002023-11-24 10:31AM EST215.0022.350.000.000.00-101.56%
AAPL251219C002200002023-11-27 3:43PM EST220.0020.550.000.000.00-8201.56%
AAPL251219C002250002023-11-27 1:57PM EST225.0018.710.000.000.00-103.13%
AAPL251219C002300002023-11-24 10:26AM EST230.0016.600.000.000.00-303.13%
AAPL251219C002350002023-11-22 1:06PM EST235.0015.940.000.000.00-1003.13%
AAPL251219C002400002023-11-20 12:49PM EST240.0014.240.000.000.00-303.13%
AAPL251219C002450002023-11-27 10:03AM EST245.0012.080.000.000.00-1003.13%
AAPL251219C002500002023-11-27 1:11PM EST250.0011.200.000.000.00-103.13%
AAPL251219C002600002023-11-27 3:11PM EST260.008.800.000.000.00-103.13%
AAPL251219C002700002023-11-24 9:33AM EST270.007.300.000.000.00-106.25%
AAPL251219C002800002023-11-22 12:13PM EST280.005.900.000.000.00-106.25%
AAPL251219C002900002023-11-27 12:53PM EST290.004.510.000.000.00-206.25%
AAPL251219C003000002023-11-27 12:53PM EST300.003.600.000.000.00-8706.25%
AAPL251219C003100002023-11-27 2:22PM EST310.002.860.000.000.00-9006.25%
Ventaspara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL251219P000500002023-11-27 10:34AM EST50.000.310.000.000.00-8025.00%
AAPL251219P000550002023-11-09 12:24PM EST55.000.360.000.000.00-1012.50%
AAPL251219P000600002023-11-01 12:28PM EST60.000.630.000.000.00-1012.50%
AAPL251219P000650002023-11-21 10:28AM EST65.000.500.000.000.00-1012.50%
AAPL251219P000700002023-11-14 1:25PM EST70.000.710.000.000.00-250012.50%
AAPL251219P000750002023-11-03 2:49PM EST75.000.930.000.000.00-51012.50%
AAPL251219P000800002023-11-15 11:26AM EST80.000.890.000.000.00-10012.50%
AAPL251219P000850002023-11-27 11:08AM EST85.001.120.000.000.00-4012.50%
AAPL251219P000900002023-11-27 3:54PM EST90.001.360.000.000.00-14012.50%
AAPL251219P000950002023-11-27 1:08PM EST95.001.630.000.000.00-3012.50%
AAPL251219P001000002023-11-27 3:42PM EST100.001.900.000.000.00-906.25%
AAPL251219P001050002023-11-27 2:01PM EST105.002.170.000.000.00-206.25%
AAPL251219P001100002023-11-17 10:50AM EST110.002.570.000.000.00-6406.25%
AAPL251219P001150002023-11-17 3:42PM EST115.002.950.000.000.00-1206.25%
AAPL251219P001200002023-11-27 1:11PM EST120.003.400.000.000.00-1006.25%
AAPL251219P001250002023-11-22 1:58PM EST125.003.830.000.000.00-106.25%
AAPL251219P001300002023-11-27 3:42PM EST130.004.610.000.000.00-606.25%
AAPL251219P001350002023-11-22 10:26AM EST135.005.000.000.000.00-3106.25%
AAPL251219P001400002023-11-27 11:50AM EST140.005.900.000.000.00-403.13%
AAPL251219P001450002023-11-22 1:33PM EST145.006.500.000.000.00-6203.13%
AAPL251219P001500002023-11-24 12:33PM EST150.007.850.000.000.00-203.13%
AAPL251219P001550002023-11-24 12:14PM EST155.008.890.000.000.00-103.13%
AAPL251219P001600002023-11-27 2:32PM EST160.0010.050.000.000.00-2603.13%
AAPL251219P001650002023-11-27 3:27PM EST165.0011.350.000.000.00-4601.56%
AAPL251219P001700002023-11-22 3:37PM EST170.0012.210.000.000.00-801.56%
AAPL251219P001750002023-11-27 3:06PM EST175.0014.250.000.000.00-2401.56%
AAPL251219P001800002023-11-27 3:06PM EST180.0015.870.000.000.00-2400.78%
AAPL251219P001850002023-11-27 1:29PM EST185.0017.600.000.000.00-2800.39%
AAPL251219P001900002023-11-27 9:50AM EST190.0020.010.000.000.00-300.00%
AAPL251219P001950002023-11-27 12:18PM EST195.0021.670.000.000.00-1200.00%
AAPL251219P002000002023-11-27 12:18PM EST200.0023.920.000.000.00-1200.00%
AAPL251219P002050002023-11-22 3:50PM EST205.0025.690.000.000.00-1100.00%
AAPL251219P002100002023-11-27 2:04PM EST210.0028.950.000.000.00-3200.00%
AAPL251219P002150002023-11-27 2:25PM EST215.0031.800.000.000.00-2000.00%
AAPL251219P002200002023-11-20 9:37AM EST220.0034.000.000.000.00-500.00%
AAPL251219P002250002023-11-20 2:33PM EST225.0037.120.000.000.00-1000.00%
AAPL251219P002300002023-11-21 10:41AM EST230.0041.600.000.000.00-200.00%
AAPL251219P002350002023-11-16 12:53PM EST235.0046.250.000.000.00-1000.00%
AAPL251219P002400002023-09-28 10:13AM EST240.0069.9570.6073.500.00-2136.26%
AAPL251219P002450002023-08-30 9:05AM EST245.0058.3471.8075.550.00-1734.56%
AAPL251219P002500002023-11-22 1:17PM EST250.0057.000.000.000.00-100.00%
AAPL251219P002600002023-09-06 9:05AM EST260.0075.0084.2086.300.00-1033.40%
AAPL251219P002700002023-09-06 9:21AM EST270.0085.1592.5096.200.00-1035.10%
AAPL251219P002800002023-08-21 8:33AM EST280.00105.25100.60103.850.00-5034.33%
AAPL251219P002900002023-06-28 9:34AM EST290.00101.0092.3095.750.00-100.00%
AAPL251219P003000002023-11-27 2:14PM EST300.00109.800.000.000.00-200.00%
AAPL251219P003100002023-09-25 9:58AM EST310.00134.86137.60141.500.00-1046.71%