Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,98+3,10 (+1,66%)
Al cierre: 04:00PM EDT
189,95 -0,03 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL261218C000500002024-05-24 2:24PM EDT50.00145.80141.90145.70-0.20-0.14%311262.53%
AAPL261218C000600002024-04-09 9:30AM EDT60.00114.000.000.000.00-1180.00%
AAPL261218C000700002024-05-10 12:26PM EDT70.00119.50124.60128.350.00-1022355.97%
AAPL261218C000800002024-05-24 10:24AM EDT80.00116.93116.15119.90+1.80+1.56%317453.16%
AAPL261218C000850002024-04-30 3:57PM EDT85.0094.60112.00115.350.00-505351.45%
AAPL261218C000900002024-05-22 11:14AM EDT90.00111.52107.70111.150.00-2218753.35%
AAPL261218C000950002024-05-02 3:31PM EDT95.0089.03103.65107.300.00-405052.38%
AAPL261218C001000002024-05-24 1:38PM EDT100.00101.76100.30103.20+1.55+1.55%245750.93%
AAPL261218C001050002024-05-13 12:41PM EDT105.0093.9095.5598.900.00-609449.16%
AAPL261218C001100002024-05-17 11:13AM EDT110.0092.6791.6595.050.00-4011948.11%
AAPL261218C001150002024-05-21 11:57AM EDT115.0090.8087.8090.650.00-24546.23%
AAPL261218C001200002024-05-23 2:27PM EDT120.0083.3083.9086.800.00-115845.15%
AAPL261218C001250002024-05-24 2:22PM EDT125.0082.0080.1082.70-1.23-1.48%15743.71%
AAPL261218C001300002024-05-23 1:23PM EDT130.0076.1676.3579.100.00-119142.89%
AAPL261218C001350002024-05-16 3:30PM EDT135.0073.4972.4575.350.00-250641.85%
AAPL261218C001400002024-05-23 1:50PM EDT140.0070.5069.1572.10+2.00+2.92%237241.33%
AAPL261218C001450002024-05-24 12:17PM EDT145.0067.0064.9068.65+0.52+0.78%111540.52%
AAPL261218C001500002024-05-24 12:33PM EDT150.0063.8062.1564.20+3.20+5.28%315738.62%
AAPL261218C001550002024-05-24 9:36AM EDT155.0058.9458.8560.75-1.91-3.14%411237.75%
AAPL261218C001600002024-05-24 12:40PM EDT160.0057.0054.7557.45+2.50+4.59%235836.99%
AAPL261218C001650002024-05-24 10:52AM EDT165.0053.0051.6054.20+0.75+1.44%226636.21%
AAPL261218C001700002024-05-23 3:49PM EDT170.0050.4048.4051.10+2.29+4.76%11,08435.52%
AAPL261218C001750002024-05-24 11:48AM EDT175.0047.4945.9548.10+2.74+6.12%443234.87%
AAPL261218C001800002024-05-24 3:23PM EDT180.0044.6343.0545.00+2.37+5.61%473234.06%
AAPL261218C001850002024-05-24 2:21PM EDT185.0042.0640.3042.45+2.11+5.28%523933.68%
AAPL261218C001900002024-05-24 3:44PM EDT190.0039.1038.6039.60+2.25+6.11%5276632.96%
AAPL261218C001950002024-05-24 1:10PM EDT195.0036.5835.2537.25+2.13+6.18%1054232.61%
AAPL261218C002000002024-05-24 3:43PM EDT200.0034.1533.0034.75+2.52+7.97%893,65332.06%
AAPL261218C002100002024-05-24 1:36PM EDT210.0029.0028.5030.00+1.18+4.24%141,65530.97%
AAPL261218C002200002024-05-24 2:35PM EDT220.0025.3725.0026.30+1.74+7.36%3598230.48%
AAPL261218C002300002024-05-24 1:25PM EDT230.0021.7520.7522.00+0.95+4.57%1597529.21%
AAPL261218C002400002024-05-24 1:26PM EDT240.0018.5717.5019.15+1.57+9.24%2128728.87%
AAPL261218C002500002024-05-24 3:57PM EDT250.0015.5015.0516.10+1.00+6.90%101,43128.10%
AAPL261218C002600002024-05-24 1:31PM EDT260.0013.2012.2513.85+0.40+3.12%442127.78%
AAPL261218C002700002024-05-24 3:51PM EDT270.0011.0010.6512.15+0.60+5.77%4363927.74%
AAPL261218C002800002024-05-24 3:50PM EDT280.009.308.859.65-0.30-3.13%1032426.67%
AAPL261218C002900002024-05-21 2:32PM EDT290.007.637.358.45-0.29-3.66%409526.70%
AAPL261218C003000002024-05-24 1:37PM EDT300.006.506.106.85+0.35+5.69%243526.07%
AAPL261218C003100002024-05-24 1:39PM EDT310.005.585.106.35+0.08+1.45%24726.59%
AAPL261218C003200002024-05-23 9:32AM EDT320.004.504.255.050.00-54625.90%
AAPL261218C003300002024-05-24 1:22PM EDT330.003.803.554.20+0.05+1.33%924825.62%
AAPL261218C003400002024-05-23 10:50AM EDT340.003.002.763.750.00-17525.82%
AAPL261218C003500002024-05-24 3:58PM EDT350.002.702.523.00+0.18+7.14%561,25725.34%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL261218P000500002024-05-17 1:09PM EDT50.000.230.100.290.00-516038.09%
AAPL261218P000600002024-05-20 10:00AM EDT60.000.400.180.640.00-21437.35%
AAPL261218P000700002024-05-20 11:22AM EDT70.000.550.460.890.00-33734.63%
AAPL261218P000800002024-05-16 1:37PM EDT80.000.870.381.150.00-102331.91%
AAPL261218P000850002024-05-14 9:51AM EDT85.001.100.871.550.00-12031.81%
AAPL261218P000900002024-05-20 12:12PM EDT90.001.270.711.900.00-12631.21%
AAPL261218P000950002024-05-21 2:41PM EDT95.001.410.862.270.00-252930.51%
AAPL261218P001000002024-05-24 11:31AM EDT100.001.831.362.36-0.02-1.08%1029928.87%
AAPL261218P001050002024-05-21 3:23PM EDT105.002.121.662.96+0.11+5.47%112928.67%
AAPL261218P001100002024-05-21 3:22PM EDT110.002.452.282.840.00-1140826.53%
AAPL261218P001150002024-05-21 3:02PM EDT115.002.852.683.500.00-357926.29%
AAPL261218P001200002024-05-24 12:07PM EDT120.003.503.303.75-0.12-3.31%666525.04%
AAPL261218P001250002024-05-24 12:54PM EDT125.003.913.754.45-0.14-3.46%191724.63%
AAPL261218P001300002024-05-24 2:06PM EDT130.004.684.605.05-0.40-7.87%20590623.91%
AAPL261218P001350002024-05-23 9:45AM EDT135.005.505.205.500.00-11,11022.88%
AAPL261218P001400002024-05-23 3:46PM EDT140.006.656.006.600.00-7279322.72%
AAPL261218P001450002024-05-23 12:52PM EDT145.007.296.907.850.00-391222.59%
AAPL261218P001500002024-05-23 2:52PM EDT150.008.657.858.900.00-777722.05%
AAPL261218P001550002024-05-22 10:00AM EDT155.008.008.8010.000.00-326121.46%
AAPL261218P001600002024-05-24 12:50PM EDT160.0010.5710.0511.35-0.50-4.52%346821.02%
AAPL261218P001650002024-05-23 12:51PM EDT165.0012.0511.4512.700.00-347720.47%
AAPL261218P001700002024-05-23 2:09PM EDT170.0013.9312.9014.100.00-739719.85%
AAPL261218P001750002024-05-23 3:11PM EDT175.0015.7614.5515.900.00-642519.48%
AAPL261218P001800002024-05-24 10:54AM EDT180.0016.8016.0017.75-0.64-3.67%15719.02%
AAPL261218P001850002024-05-24 12:30PM EDT185.0017.8618.1019.25-0.42-2.30%19218.14%
AAPL261218P001900002024-05-24 12:50PM EDT190.0020.4219.8521.45-1.38-6.33%441217.73%
AAPL261218P001950002024-05-21 3:06PM EDT195.0021.7521.7024.250.00-128817.67%
AAPL261218P002000002024-05-24 2:47PM EDT200.0025.0024.0026.10-1.60-6.02%121216.68%
AAPL261218P002100002024-05-22 2:55PM EDT210.0029.9529.5030.850.00-116115.09%
AAPL261218P002200002024-05-22 2:48PM EDT220.0036.3434.6036.90+1.03+2.92%116213.87%
AAPL261218P002300002024-05-15 2:58PM EDT230.0043.2541.8544.100.00-11712.89%
AAPL261218P002400002024-05-23 11:13AM EDT240.0051.5550.3051.750.00-110411.29%
AAPL261218P002500002024-05-24 1:10PM EDT250.0059.7358.1561.60-3.17-5.04%33212.38%
AAPL261218P002600002024-05-24 1:10PM EDT260.0069.3867.6572.50-1.52-2.14%34015.24%
AAPL261218P002800002024-04-15 2:08PM EDT280.00107.0088.6092.100.00-1016.95%
AAPL261218P003000002024-05-16 9:56AM EDT300.00109.07108.20111.900.00-6018.67%
AAPL261218P003500002024-05-09 1:39PM EDT350.00165.63158.10161.900.00-1023.15%