Mercados españoles abiertos en 2 hrs 4 min
S&P 500
3.635,41+57,82(+1,62%)Nasdaq
12.036,79+156,15(+1,31%)NIKKEI 225
26.374,78+209,19(+0,80%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,17+1,32 (+1,16%)
Al cierre: 4:00PM EST
Llamadaspara27 de noviembre de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201127C00055000 | 2020-11-24 12:11PM EST | 55.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL201127C00060000 | 2020-11-20 1:08PM EST | 60.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL201127C00065000 | 2020-11-18 9:42AM EST | 65.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00070000 | 2020-11-12 2:07PM EST | 70.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL201127C00075000 | 2020-11-24 9:47AM EST | 75.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00080000 | 2020-11-20 11:49AM EST | 80.00 | 38.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00085000 | 2020-11-24 1:37PM EST | 85.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL201127C00090000 | 2020-11-24 10:11AM EST | 90.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL201127C00095000 | 2020-11-24 3:02PM EST | 95.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL201127C00096000 | 2020-11-23 10:47AM EST | 96.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201127C00097000 | 2020-11-24 1:50PM EST | 97.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00098000 | 2020-11-24 3:28PM EST | 98.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL201127C00099000 | 2020-11-24 3:52PM EST | 99.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201127C00100000 | 2020-11-24 3:33PM EST | 100.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AAPL201127C00101000 | 2020-11-24 10:58AM EST | 101.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201127C00102000 | 2020-11-24 12:38PM EST | 102.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL201127C00103000 | 2020-11-24 1:54PM EST | 103.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL201127C00104000 | 2020-11-24 11:28AM EST | 104.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL201127C00105000 | 2020-11-24 3:10PM EST | 105.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AAPL201127C00106000 | 2020-11-24 1:44PM EST | 106.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AAPL201127C00107000 | 2020-11-24 1:17PM EST | 107.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AAPL201127C00108000 | 2020-11-24 3:40PM EST | 108.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| AAPL201127C00109000 | 2020-11-24 3:13PM EST | 109.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| AAPL201127C00110000 | 2020-11-24 3:57PM EST | 110.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 6,807 | 0 | 0.00% |
| AAPL201127C00111000 | 2020-11-24 3:59PM EST | 111.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3,348 | 0 | 0.00% |
| AAPL201127C00112000 | 2020-11-24 3:59PM EST | 112.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7,145 | 0 | 0.00% |
| AAPL201127C00113000 | 2020-11-24 3:59PM EST | 113.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 27,107 | 0 | 0.00% |
| AAPL201127C00114000 | 2020-11-24 3:59PM EST | 114.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 60,352 | 0 | 0.00% |
| AAPL201127C00115000 | 2020-11-24 3:59PM EST | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 101,012 | 0 | 0.00% |
| AAPL201127C00116000 | 2020-11-24 3:59PM EST | 116.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 79,468 | 0 | 3.13% |
| AAPL201127C00117000 | 2020-11-24 3:59PM EST | 117.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46,633 | 0 | 6.25% |
| AAPL201127C00118000 | 2020-11-24 3:59PM EST | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37,963 | 0 | 6.25% |
| AAPL201127C00119000 | 2020-11-24 3:59PM EST | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27,774 | 0 | 12.50% |
| AAPL201127C00120000 | 2020-11-24 3:59PM EST | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37,068 | 0 | 12.50% |
| AAPL201127C00121000 | 2020-11-24 3:59PM EST | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,730 | 0 | 12.50% |
| AAPL201127C00122000 | 2020-11-24 3:58PM EST | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,707 | 0 | 12.50% |
| AAPL201127C00123000 | 2020-11-24 3:58PM EST | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,477 | 0 | 12.50% |
| AAPL201127C00124000 | 2020-11-24 3:52PM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 25.00% |
| AAPL201127C00125000 | 2020-11-24 3:58PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,800 | 0 | 25.00% |
| AAPL201127C00126000 | 2020-11-24 3:27PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 25.00% |
| AAPL201127C00127000 | 2020-11-24 3:50PM EST | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 25.00% |
| AAPL201127C00128000 | 2020-11-24 3:51PM EST | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| AAPL201127C00129000 | 2020-11-24 3:42PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| AAPL201127C00130000 | 2020-11-24 3:52PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 25.00% |
| AAPL201127C00131000 | 2020-11-24 3:56PM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| AAPL201127C00132000 | 2020-11-24 11:31AM EST | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| AAPL201127C00133000 | 2020-11-24 12:01PM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL201127C00134000 | 2020-11-24 12:46PM EST | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL201127C00135000 | 2020-11-24 3:36PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AAPL201127C00136000 | 2020-11-24 10:46AM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127C00137000 | 2020-11-20 3:36PM EST | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAPL201127C00138000 | 2020-11-24 11:41AM EST | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127C00139000 | 2020-11-24 12:44PM EST | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL201127C00140000 | 2020-11-24 3:23PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL201127C00141000 | 2020-11-20 3:57PM EST | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL201127C00142000 | 2020-11-20 3:49PM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| AAPL201127C00145000 | 2020-11-24 9:30AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL201127C00150000 | 2020-11-24 1:19PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL201127C00155000 | 2020-11-24 3:37PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL201127C00160000 | 2020-11-24 9:30AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL201127C00165000 | 2020-11-18 3:25PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127C00170000 | 2020-11-18 3:25PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL201127C00175000 | 2020-11-24 1:11PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
Ventaspara27 de noviembre de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201127P00055000 | 2020-11-16 2:40PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL201127P00060000 | 2020-11-17 10:08AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL201127P00065000 | 2020-11-09 3:53PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL201127P00070000 | 2020-11-12 3:54PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127P00075000 | 2020-11-23 2:22PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AAPL201127P00080000 | 2020-11-24 2:00PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127P00085000 | 2020-11-24 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL201127P00090000 | 2020-11-24 9:44AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL201127P00095000 | 2020-11-24 3:47PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| AAPL201127P00096000 | 2020-11-24 10:32AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| AAPL201127P00097000 | 2020-11-24 12:08PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| AAPL201127P00098000 | 2020-11-24 2:33PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 50.00% |
| AAPL201127P00099000 | 2020-11-24 3:49PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAPL201127P00100000 | 2020-11-24 3:54PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 25.00% |
| AAPL201127P00101000 | 2020-11-24 3:28PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| AAPL201127P00102000 | 2020-11-24 3:24PM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| AAPL201127P00103000 | 2020-11-24 3:22PM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AAPL201127P00104000 | 2020-11-24 3:36PM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AAPL201127P00105000 | 2020-11-24 3:56PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 25.00% |
| AAPL201127P00106000 | 2020-11-24 3:23PM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 25.00% |
| AAPL201127P00107000 | 2020-11-24 3:46PM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,266 | 0 | 25.00% |
| AAPL201127P00108000 | 2020-11-24 3:51PM EST | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,481 | 0 | 12.50% |
| AAPL201127P00109000 | 2020-11-24 3:58PM EST | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,453 | 0 | 12.50% |
| AAPL201127P00110000 | 2020-11-24 3:59PM EST | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19,199 | 0 | 12.50% |
| AAPL201127P00111000 | 2020-11-24 3:59PM EST | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10,316 | 0 | 12.50% |
| AAPL201127P00112000 | 2020-11-24 3:59PM EST | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21,284 | 0 | 6.25% |
| AAPL201127P00113000 | 2020-11-24 3:59PM EST | 113.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 32,374 | 0 | 6.25% |
| AAPL201127P00114000 | 2020-11-24 3:59PM EST | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26,747 | 0 | 3.13% |
| AAPL201127P00115000 | 2020-11-24 3:59PM EST | 115.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28,354 | 0 | 0.78% |
| AAPL201127P00116000 | 2020-11-24 3:59PM EST | 116.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10,441 | 0 | 0.00% |
| AAPL201127P00117000 | 2020-11-24 3:59PM EST | 117.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5,799 | 0 | 0.00% |
| AAPL201127P00118000 | 2020-11-24 3:58PM EST | 118.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5,283 | 0 | 0.00% |
| AAPL201127P00119000 | 2020-11-24 3:56PM EST | 119.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 0.00% |
| AAPL201127P00120000 | 2020-11-24 3:56PM EST | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,306 | 0 | 0.00% |
| AAPL201127P00121000 | 2020-11-24 3:48PM EST | 121.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| AAPL201127P00122000 | 2020-11-24 3:51PM EST | 122.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| AAPL201127P00123000 | 2020-11-24 3:33PM EST | 123.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL201127P00124000 | 2020-11-24 12:05PM EST | 124.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL201127P00125000 | 2020-11-24 3:44PM EST | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| AAPL201127P00126000 | 2020-11-24 3:36PM EST | 126.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL201127P00127000 | 2020-11-24 3:36PM EST | 127.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AAPL201127P00128000 | 2020-11-24 12:12PM EST | 128.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL201127P00129000 | 2020-11-24 3:38PM EST | 129.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL201127P00130000 | 2020-11-24 3:38PM EST | 130.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL201127P00131000 | 2020-11-23 9:31AM EST | 131.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00132000 | 2020-11-24 9:51AM EST | 132.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00133000 | 2020-11-24 9:51AM EST | 133.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00134000 | 2020-11-24 3:53PM EST | 134.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL201127P00135000 | 2020-11-24 3:37PM EST | 135.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL201127P00138000 | 2020-11-24 12:12PM EST | 138.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00140000 | 2020-11-24 9:47AM EST | 140.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00145000 | 2020-11-24 3:37PM EST | 145.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL201127P00150000 | 2020-11-17 3:26PM EST | 150.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201127P00155000 | 2020-11-16 12:06AM EST | 155.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL201127P00160000 | 2020-11-24 9:45AM EST | 160.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL201127P00165000 | 2020-11-16 10:14AM EST | 165.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL201127P00170000 | 2020-11-09 3:53PM EST | 170.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL201127P00175000 | 2020-11-19 10:04AM EST | 175.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
