Mercados españoles cerrados en 5 hrs 9 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
140,36-2,75 (-1,92%)
Al cierre: 04:00PM EDT
140,41 +0,05 (+0,04%)
Antes de la apertura: 06:21AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL220527C000950002022-05-24 2:48PM EDT95.0044.250.000.000.00-100.00%
AAPL220527C001000002022-05-24 10:24AM EDT100.0038.200.000.000.00-200.00%
AAPL220527C001050002022-05-20 1:51PM EDT105.0028.900.000.000.00-400.00%
AAPL220527C001100002022-05-24 3:39PM EDT110.0030.700.000.000.00-100.00%
AAPL220527C001150002022-05-24 10:42AM EDT115.0023.500.000.000.00-800.00%
AAPL220527C001170002022-05-20 1:56PM EDT117.0017.750.000.000.00-500.00%
AAPL220527C001180002022-05-24 10:14AM EDT118.0020.040.000.000.00-100.00%
AAPL220527C001190002022-05-24 3:53PM EDT119.0021.350.000.000.00-10800.00%
AAPL220527C001200002022-05-24 3:36PM EDT120.0020.400.000.000.00-1000.00%
AAPL220527C001210002022-05-24 10:47AM EDT121.0017.570.000.000.00-300.00%
AAPL220527C001220002022-05-23 3:54PM EDT122.0020.850.000.000.00-4200.00%
AAPL220527C001230002022-05-24 9:34AM EDT123.0018.500.000.000.00-100.00%
AAPL220527C001240002022-05-24 11:08AM EDT124.0015.850.000.000.00-7000.00%
AAPL220527C001250002022-05-24 3:53PM EDT125.0015.650.000.000.00-18200.00%
AAPL220527C001260002022-05-24 3:31PM EDT126.0014.000.000.000.00-2000.00%
AAPL220527C001270002022-05-24 3:05PM EDT127.0012.850.000.000.00-3700.00%
AAPL220527C001280002022-05-24 1:54PM EDT128.0013.000.000.000.00-1500.00%
AAPL220527C001290002022-05-24 3:59PM EDT129.0011.500.000.000.00-1400.00%
AAPL220527C001300002022-05-24 3:58PM EDT130.0010.550.000.000.00-58400.00%
AAPL220527C001310002022-05-24 3:42PM EDT131.0010.000.000.000.00-29000.00%
AAPL220527C001320002022-05-24 3:54PM EDT132.008.540.000.000.00-8700.00%
AAPL220527C001330002022-05-24 3:48PM EDT133.008.300.000.000.00-12800.00%
AAPL220527C001340002022-05-24 3:54PM EDT134.006.810.000.000.00-24900.00%
AAPL220527C001350002022-05-24 3:53PM EDT135.006.150.000.000.00-2,31700.00%
AAPL220527C001360002022-05-24 3:59PM EDT136.005.250.000.000.00-94600.00%
AAPL220527C001370002022-05-24 3:59PM EDT137.004.450.000.000.00-3,82100.00%
AAPL220527C001380002022-05-24 3:59PM EDT138.003.950.000.000.00-13,02700.00%
AAPL220527C001390002022-05-24 3:59PM EDT139.003.200.000.000.00-20,80400.00%
AAPL220527C001400002022-05-24 3:59PM EDT140.002.720.000.000.00-67,93900.00%
AAPL220527C001410002022-05-24 3:59PM EDT141.002.100.000.000.00-26,56301.56%
AAPL220527C001420002022-05-24 3:59PM EDT142.001.720.000.000.00-30,21703.13%
AAPL220527C001430002022-05-24 3:59PM EDT143.001.340.000.000.00-14,50506.25%
AAPL220527C001440002022-05-24 3:59PM EDT144.000.970.000.000.00-16,18206.25%
AAPL220527C001450002022-05-24 3:59PM EDT145.000.700.000.000.00-39,186012.50%
AAPL220527C001460002022-05-24 3:59PM EDT146.000.510.000.000.00-8,019012.50%
AAPL220527C001470002022-05-24 3:59PM EDT147.000.350.000.000.00-7,612012.50%
AAPL220527C001480002022-05-24 3:59PM EDT148.000.250.000.000.00-7,579012.50%
AAPL220527C001490002022-05-24 3:59PM EDT149.000.160.000.000.00-4,703012.50%
AAPL220527C001500002022-05-24 3:59PM EDT150.000.130.000.000.00-20,670012.50%
AAPL220527C001525002022-05-24 3:59PM EDT152.500.050.000.000.00-6,595025.00%
AAPL220527C001550002022-05-24 3:59PM EDT155.000.030.000.000.00-5,674025.00%
AAPL220527C001575002022-05-24 3:58PM EDT157.500.020.000.000.00-365025.00%
AAPL220527C001600002022-05-24 3:49PM EDT160.000.020.000.000.00-2,560025.00%
AAPL220527C001625002022-05-24 3:47PM EDT162.500.010.000.000.00-184025.00%
AAPL220527C001650002022-05-24 3:04PM EDT165.000.010.000.000.00-70050.00%
AAPL220527C001675002022-05-24 10:51AM EDT167.500.010.000.000.00-36050.00%
AAPL220527C001700002022-05-24 11:52AM EDT170.000.010.000.000.00-111050.00%
AAPL220527C001725002022-05-23 2:19PM EDT172.500.010.000.000.00-1050.00%
AAPL220527C001750002022-05-24 3:29PM EDT175.000.010.000.000.00-70050.00%
AAPL220527C001800002022-05-24 3:13PM EDT180.000.010.000.000.00-39050.00%
AAPL220527C001850002022-05-24 10:03AM EDT185.000.010.000.000.00-1050.00%
AAPL220527C001900002022-05-24 3:07PM EDT190.000.010.000.000.00-1050.00%
AAPL220527C001950002022-05-24 10:31AM EDT195.000.010.000.000.00-2050.00%
AAPL220527C002000002022-05-23 1:38PM EDT200.000.010.000.000.00-1050.00%
AAPL220527C002050002022-05-23 10:38AM EDT205.000.010.000.000.00-1050.00%
AAPL220527C002100002022-05-24 1:45PM EDT210.000.010.000.000.00-1050.00%
AAPL220527C002150002022-05-06 11:17AM EDT215.000.020.000.000.00-1050.00%
AAPL220527C002200002022-05-12 2:13PM EDT220.000.010.000.000.00-1050.00%
AAPL220527C002250002022-05-10 9:30AM EDT225.000.010.000.000.00-10050.00%
AAPL220527C002300002022-05-12 10:58AM EDT230.000.010.000.000.00-5050.00%
AAPL220527C002350002022-05-23 10:13AM EDT235.000.010.000.000.00-1050.00%
AAPL220527C002400002022-04-28 12:03PM EDT240.000.020.000.000.00-1050.00%
AAPL220527C002450002022-05-04 2:30PM EDT245.000.020.000.000.00-1050.00%
AAPL220527C002500002022-05-19 12:13PM EDT250.000.010.000.000.00-1050.00%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL220527P000950002022-05-24 12:14PM EDT95.000.010.000.000.00-78050.00%
AAPL220527P001000002022-05-24 1:19PM EDT100.000.010.000.000.00-1,206050.00%
AAPL220527P001050002022-05-24 3:41PM EDT105.000.010.000.000.00-891050.00%
AAPL220527P001100002022-05-24 3:37PM EDT110.000.010.000.000.00-2,829050.00%
AAPL220527P001150002022-05-24 3:50PM EDT115.000.030.000.000.00-3,132050.00%
AAPL220527P001160002022-05-24 3:11PM EDT116.000.030.000.000.00-563050.00%
AAPL220527P001170002022-05-24 3:59PM EDT117.000.030.000.000.00-300050.00%
AAPL220527P001180002022-05-24 3:55PM EDT118.000.040.000.000.00-106050.00%
AAPL220527P001190002022-05-24 3:58PM EDT119.000.030.000.000.00-423050.00%
AAPL220527P001200002022-05-24 3:57PM EDT120.000.030.000.000.00-3,899050.00%
AAPL220527P001210002022-05-24 3:54PM EDT121.000.050.000.000.00-2,581050.00%
AAPL220527P001220002022-05-24 3:56PM EDT122.000.060.000.000.00-1,873025.00%
AAPL220527P001230002022-05-24 3:59PM EDT123.000.060.000.000.00-2,315025.00%
AAPL220527P001240002022-05-24 3:59PM EDT124.000.070.000.000.00-994025.00%
AAPL220527P001250002022-05-24 3:59PM EDT125.000.080.000.000.00-4,485025.00%
AAPL220527P001260002022-05-24 3:58PM EDT126.000.110.000.000.00-2,215025.00%
AAPL220527P001270002022-05-24 3:59PM EDT127.000.090.000.000.00-1,746025.00%
AAPL220527P001280002022-05-24 3:59PM EDT128.000.170.000.000.00-3,061025.00%
AAPL220527P001290002022-05-24 3:59PM EDT129.000.210.000.000.00-4,265025.00%
AAPL220527P001300002022-05-24 3:59PM EDT130.000.250.000.000.00-22,696025.00%
AAPL220527P001310002022-05-24 3:59PM EDT131.000.340.000.000.00-3,479012.50%
AAPL220527P001320002022-05-24 3:59PM EDT132.000.400.000.000.00-12,918012.50%
AAPL220527P001330002022-05-24 3:59PM EDT133.000.500.000.000.00-15,395012.50%
AAPL220527P001340002022-05-24 3:59PM EDT134.000.670.000.000.00-6,471012.50%
AAPL220527P001350002022-05-24 3:59PM EDT135.000.770.000.000.00-42,704012.50%
AAPL220527P001360002022-05-24 3:59PM EDT136.001.000.000.000.00-13,77406.25%
AAPL220527P001370002022-05-24 3:59PM EDT137.001.260.000.000.00-18,61006.25%
AAPL220527P001380002022-05-24 3:59PM EDT138.001.500.000.000.00-50,39206.25%
AAPL220527P001390002022-05-24 3:59PM EDT139.001.910.000.000.00-22,40703.13%
AAPL220527P001400002022-05-24 3:59PM EDT140.002.250.000.000.00-48,45100.78%
AAPL220527P001410002022-05-24 3:59PM EDT141.002.830.000.000.00-10,10500.00%
AAPL220527P001420002022-05-24 3:58PM EDT142.003.350.000.000.00-6,59800.00%
AAPL220527P001430002022-05-24 3:59PM EDT143.004.040.000.000.00-2,01500.00%
AAPL220527P001440002022-05-24 3:58PM EDT144.004.700.000.000.00-88500.00%
AAPL220527P001450002022-05-24 3:59PM EDT145.005.400.000.000.00-2,65200.00%
AAPL220527P001460002022-05-24 3:58PM EDT146.006.300.000.000.00-32700.00%
AAPL220527P001470002022-05-24 3:47PM EDT147.006.610.000.000.00-66800.00%
AAPL220527P001480002022-05-24 3:39PM EDT148.007.360.000.000.00-7200.00%
AAPL220527P001490002022-05-24 2:40PM EDT149.009.000.000.000.00-10800.00%
AAPL220527P001500002022-05-24 3:58PM EDT150.009.850.000.000.00-76300.00%
AAPL220527P001525002022-05-24 3:38PM EDT152.5011.880.000.000.00-24800.00%
AAPL220527P001550002022-05-24 3:55PM EDT155.0014.960.000.000.00-32700.00%
AAPL220527P001575002022-05-24 3:39PM EDT157.5016.650.000.000.00-3600.00%
AAPL220527P001600002022-05-24 3:53PM EDT160.0019.700.000.000.00-9500.00%
AAPL220527P001625002022-05-24 2:03PM EDT162.5022.630.000.000.00-4600.00%
AAPL220527P001650002022-05-24 3:21PM EDT165.0025.840.000.000.00-4000.00%
AAPL220527P001675002022-05-23 12:06PM EDT167.5024.800.000.000.00-300.00%
AAPL220527P001700002022-05-24 3:31PM EDT170.0029.290.000.000.00-6500.00%
AAPL220527P001725002022-05-20 12:27PM EDT172.5037.330.000.000.00-100.00%
AAPL220527P001750002022-05-24 3:31PM EDT175.0035.150.000.000.00-5500.00%
AAPL220527P001800002022-05-24 2:59PM EDT180.0040.850.000.000.00-200.00%
AAPL220527P001850002022-05-20 1:20PM EDT185.0051.700.000.000.00-100.00%
AAPL220527P001900002022-05-24 2:58PM EDT190.0050.900.000.000.00-200.00%
AAPL220527P002000002022-05-10 1:48PM EDT200.0043.500.000.000.00-400.00%
AAPL220527P002050002022-04-29 10:03AM EDT205.0039.650.000.000.00-100.00%
AAPL220527P002100002022-05-04 2:14PM EDT210.0048.150.000.000.00--00.00%
AAPL220527P002150002022-05-17 2:21PM EDT215.0067.110.000.000.00-300.00%
AAPL220527P002250002022-05-16 12:09AM EDT225.0077.700.000.000.00---0.00%
AAPL220527P002400002022-05-23 1:48PM EDT240.0097.200.000.000.00-2-0.00%
AAPL220527P002450002022-05-16 12:09AM EDT245.0091.250.000.000.00---0.00%
AAPL220527P002500002022-05-23 11:43AM EDT250.00108.150.000.000.00-100.00%