Mercados españoles abiertos en 6 hrs 36 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,77-3,14 (-2,49%)
Al cierre: 4:00PM EDT

122,79 0,02 (0,02 %)
Después del cierre: 7:59PM EDT

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL210514C000750002021-05-10 1:23PM EDT75.0053.4447.7547.900.00-111278.13%
AAPL210514C000800002021-05-10 10:55AM EDT80.0043.2142.7542.900.00-2021245.31%
AAPL210514C000850002021-05-10 10:55AM EDT85.0043.1537.7537.900.00-12214.06%
AAPL210514C000900002021-05-12 3:46PM EDT90.0033.0032.7532.90-3.00-8.33%4671,090183.59%
AAPL210514C000950002021-05-10 11:07AM EDT95.0028.8127.7527.90-4.32-13.04%26155.47%
AAPL210514C001000002021-05-12 3:15PM EDT100.0022.4522.7522.90-3.62-13.89%954127.34%
AAPL210514C001010002021-05-10 3:54PM EDT101.0026.2021.7521.900.00-912121.88%
AAPL210514C001050002021-05-11 9:38AM EDT105.0019.0017.8017.900.00-2132106.64%
AAPL210514C001070002021-05-05 3:50PM EDT107.0020.6015.8015.950.00--0100.00%
AAPL210514C001090002021-05-11 3:37PM EDT109.0013.4013.8013.95-3.10-18.79%5688.67%
AAPL210514C001100002021-05-12 3:15PM EDT110.0012.5012.8513.00-3.45-21.63%22210589.45%
AAPL210514C001110002021-05-11 1:28PM EDT111.0014.8511.8512.000.00-6483.40%
AAPL210514C001120002021-05-12 3:36PM EDT112.0010.9510.8511.00-3.00-21.51%302877.34%
AAPL210514C001130002021-05-12 1:08PM EDT113.0010.409.9010.00-2.65-20.31%124773.63%
AAPL210514C001140002021-05-12 10:19AM EDT114.008.608.909.05-3.35-28.03%16869.53%
AAPL210514C001150002021-05-12 3:45PM EDT115.008.107.958.10-2.75-25.35%7988666.80%
AAPL210514C001160002021-05-12 3:46PM EDT116.007.006.957.15-3.10-30.69%36011561.72%
AAPL210514C001170002021-05-12 3:52PM EDT117.005.906.006.20-3.40-36.56%4621557.52%
AAPL210514C001180002021-05-12 3:52PM EDT118.005.205.105.25-2.85-35.40%2,19436253.91%
AAPL210514C001190002021-05-12 3:50PM EDT119.004.154.204.35-3.00-41.96%1,0076750.29%
AAPL210514C001200002021-05-12 3:59PM EDT120.003.503.403.50-2.65-43.09%5,8131,59949.76%
AAPL210514C001210002021-05-12 3:59PM EDT121.002.632.602.71-2.57-49.42%4,40198546.63%
AAPL210514C001220002021-05-12 3:59PM EDT122.001.971.902.00-2.43-55.23%13,2761,13143.85%
AAPL210514C001230002021-05-12 3:59PM EDT123.001.361.351.39-2.21-61.90%39,5505,64641.41%
AAPL210514C001240002021-05-12 3:59PM EDT124.000.880.880.91-1.74-66.41%51,7276,56539.60%
AAPL210514C001250002021-05-12 3:59PM EDT125.000.530.530.56-1.47-73.50%55,4267,33938.33%
AAPL210514C001260002021-05-12 3:59PM EDT126.000.320.310.33-1.06-76.81%29,9937,97137.70%
AAPL210514C001270002021-05-12 3:59PM EDT127.000.180.170.19-0.74-80.43%16,37510,44737.70%
AAPL210514C001280002021-05-12 3:59PM EDT128.000.110.100.11-0.48-81.36%20,70319,05738.28%
AAPL210514C001290002021-05-12 3:59PM EDT129.000.060.060.07-0.31-83.78%10,36225,11539.65%
AAPL210514C001300002021-05-12 3:59PM EDT130.000.050.040.05-0.18-78.26%27,13945,11241.80%
AAPL210514C001310002021-05-12 3:59PM EDT131.000.030.030.04-0.11-78.57%8,41013,66844.92%
AAPL210514C001320002021-05-12 3:57PM EDT132.000.020.020.03-0.07-77.78%4,87330,29246.88%
AAPL210514C001330002021-05-12 3:59PM EDT133.000.020.020.03-0.04-66.67%3,61127,55750.00%
AAPL210514C001340002021-05-12 3:49PM EDT134.000.030.020.03-0.02-40.00%28,28432,70753.91%
AAPL210514C001350002021-05-12 3:58PM EDT135.000.020.010.02-0.02-50.00%6,68819,26053.91%
AAPL210514C001360002021-05-12 3:32PM EDT136.000.020.010.02-0.02-50.00%1,64010,60057.81%
AAPL210514C001370002021-05-12 3:34PM EDT137.000.010.010.02-0.02-66.67%1,0728,01960.94%
AAPL210514C001380002021-05-12 3:45PM EDT138.000.020.000.010.00-1,42510,96556.25%
AAPL210514C001390002021-05-12 3:30PM EDT139.000.020.000.01+0.01+100.00%1,6944,09159.38%
AAPL210514C001400002021-05-12 3:24PM EDT140.000.010.000.010.00-40013,50462.50%
AAPL210514C001410002021-05-12 2:19PM EDT141.000.010.000.010.00-1052,33365.63%
AAPL210514C001420002021-05-12 12:58PM EDT142.000.010.000.010.00-216,07468.75%
AAPL210514C001430002021-05-12 2:43PM EDT143.000.010.000.010.00-271,67671.88%
AAPL210514C001440002021-05-12 12:32PM EDT144.000.010.000.010.00-263,09475.00%
AAPL210514C001450002021-05-12 3:37PM EDT145.000.010.000.010.00-3154,81778.13%
AAPL210514C001460002021-05-11 2:31PM EDT146.000.010.000.010.00-122,10181.25%
AAPL210514C001470002021-05-12 11:43AM EDT147.000.010.000.010.00-23,03084.38%
AAPL210514C001480002021-05-10 3:35PM EDT148.000.010.000.010.00-187587.50%
AAPL210514C001490002021-05-10 3:50PM EDT149.000.010.000.010.00-864890.63%
AAPL210514C001500002021-05-12 3:32PM EDT150.000.010.000.010.00-155,04493.75%
AAPL210514C001525002021-05-10 9:31AM EDT152.500.010.000.010.00-40385100.00%
AAPL210514C001550002021-05-10 3:17PM EDT155.000.010.000.010.00-133,180106.25%
AAPL210514C001575002021-05-07 3:11PM EDT157.500.020.000.010.00-2,0012,072112.50%
AAPL210514C001600002021-05-12 11:23AM EDT160.000.010.000.010.00-111,616118.75%
AAPL210514C001625002021-05-04 2:48PM EDT162.500.010.000.010.00-15125.00%
AAPL210514C001650002021-05-12 3:37PM EDT165.000.010.000.010.00-256,596131.25%
AAPL210514C001675002021-05-10 9:30AM EDT167.500.010.000.010.00-1100137.50%
AAPL210514C001700002021-05-12 10:34AM EDT170.000.010.000.010.00-20473143.75%
AAPL210514C001725002021-05-07 9:31AM EDT172.500.010.000.010.00-112150.00%
AAPL210514C001750002021-05-10 12:16PM EDT175.000.010.000.010.00-1250156.25%
Ventaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL210514P000750002021-05-07 12:19PM EDT75.000.010.000.010.00-11,204218.75%
AAPL210514P000800002021-04-30 3:51PM EDT80.000.010.000.010.00-24,241193.75%
AAPL210514P000850002021-05-12 3:47PM EDT85.000.010.000.010.00-33310168.75%
AAPL210514P000900002021-05-12 3:49PM EDT90.000.010.000.010.00-8471,699143.75%
AAPL210514P000950002021-05-12 3:47PM EDT95.000.010.000.020.00-1703,050128.13%
AAPL210514P001000002021-05-12 3:37PM EDT100.000.010.000.030.00-3,4691,995107.81%
AAPL210514P001010002021-05-12 3:51PM EDT101.000.020.000.030.00-1,4361,398103.13%
AAPL210514P001020002021-05-12 3:54PM EDT102.000.030.000.03+0.01+50.00%2,1321,35798.44%
AAPL210514P001030002021-05-12 3:52PM EDT103.000.030.010.04+0.01+50.00%2,780948100.00%
AAPL210514P001040002021-05-12 3:21PM EDT104.000.030.020.04+0.01+50.00%2,2511,88097.66%
AAPL210514P001050002021-05-12 3:48PM EDT105.000.040.030.05+0.02+100.00%1,1233,04796.09%
AAPL210514P001060002021-05-12 3:55PM EDT106.000.050.030.05+0.03+150.00%1,0561,73691.41%
AAPL210514P001070002021-05-12 3:52PM EDT107.000.050.040.06+0.03+150.00%9871,46289.06%
AAPL210514P001080002021-05-12 2:36PM EDT108.000.050.050.07+0.02+66.67%7612,26585.94%
AAPL210514P001090002021-05-12 3:54PM EDT109.000.080.060.08+0.04+100.00%3402,90682.81%
AAPL210514P001100002021-05-12 3:58PM EDT110.000.070.070.09+0.03+75.00%2,9213,50079.10%
AAPL210514P001110002021-05-12 3:41PM EDT111.000.100.080.10+0.05+100.00%3921,55875.20%
AAPL210514P001120002021-05-12 3:57PM EDT112.000.100.100.12+0.04+66.67%7961,74972.27%
AAPL210514P001130002021-05-12 3:54PM EDT113.000.120.120.14+0.06+100.00%2,2851,88468.75%
AAPL210514P001140002021-05-12 3:53PM EDT114.000.170.150.16+0.09+112.50%7493,33565.23%
AAPL210514P001150002021-05-12 3:58PM EDT115.000.190.180.20+0.10+111.11%2,9906,23762.11%
AAPL210514P001160002021-05-12 3:55PM EDT116.000.240.220.24+0.14+140.00%1,3482,19158.50%
AAPL210514P001170002021-05-12 3:55PM EDT117.000.300.280.30+0.17+130.77%2,4062,99455.37%
AAPL210514P001180002021-05-12 3:59PM EDT118.000.390.370.38+0.25+178.57%5,4563,30052.44%
AAPL210514P001190002021-05-12 3:59PM EDT119.000.490.480.49+0.31+172.22%4,7694,16749.66%
AAPL210514P001200002021-05-12 3:59PM EDT120.000.630.630.65+0.40+173.91%17,08210,26147.02%
AAPL210514P001210002021-05-12 3:59PM EDT121.000.850.840.87+0.56+193.10%8,6313,47944.53%
AAPL210514P001220002021-05-12 3:59PM EDT122.001.151.141.17+0.74+180.49%21,0496,71042.19%
AAPL210514P001230002021-05-12 3:59PM EDT123.001.561.521.57+0.99+173.68%28,2898,54440.04%
AAPL210514P001240002021-05-12 3:59PM EDT124.002.092.012.12+1.32+171.43%13,8088,57339.01%
AAPL210514P001250002021-05-12 3:57PM EDT125.002.712.662.76+1.58+139.82%11,72711,43737.31%
AAPL210514P001260002021-05-12 3:57PM EDT126.003.403.403.55+1.89+125.17%5,2449,89837.31%
AAPL210514P001270002021-05-12 3:50PM EDT127.004.554.304.45+2.52+124.14%1,91210,88939.36%
AAPL210514P001280002021-05-12 3:58PM EDT128.005.205.205.35+2.50+92.59%1,5497,52139.06%
AAPL210514P001290002021-05-12 3:57PM EDT129.006.126.206.30+2.61+74.36%2,25312,82639.65%
AAPL210514P001300002021-05-12 3:58PM EDT130.007.147.157.30+2.79+64.14%4,43412,00644.53%
AAPL210514P001310002021-05-12 3:55PM EDT131.008.428.158.30+3.27+63.50%5244,79549.22%
AAPL210514P001320002021-05-12 3:47PM EDT132.009.259.159.30+3.10+50.41%3005,54253.91%
AAPL210514P001330002021-05-12 3:57PM EDT133.0010.3510.1010.30+3.10+42.76%2442,23658.59%
AAPL210514P001340002021-05-12 3:39PM EDT134.0011.5811.1511.25+3.70+46.95%1887,65952.34%
AAPL210514P001350002021-05-12 3:57PM EDT135.0012.1512.1012.25+3.14+34.85%5793,14356.25%
AAPL210514P001360002021-05-12 12:42PM EDT136.0013.2213.1013.25+3.05+29.99%1657859.38%
AAPL210514P001370002021-05-12 3:30PM EDT137.0014.5014.1014.25+3.45+31.22%1,0101,31963.28%
AAPL210514P001380002021-05-12 1:02PM EDT138.0014.7515.1015.25+1.88+14.61%145767.19%
AAPL210514P001390002021-05-12 11:55AM EDT139.0016.2516.1016.25+3.09+23.48%146270.31%
AAPL210514P001400002021-05-12 3:46PM EDT140.0016.9517.1017.25+1.77+11.66%423,66874.22%
AAPL210514P001410002021-05-11 10:39AM EDT141.0018.3018.1018.25+0.73+4.15%22478.13%
AAPL210514P001420002021-05-10 2:38PM EDT142.0018.8219.1019.25+4.07+27.59%16981.25%
AAPL210514P001430002021-05-07 3:40PM EDT143.0012.6020.1020.250.00-42684.38%
AAPL210514P001440002021-05-03 3:49PM EDT144.0020.4521.1021.25+2.50+13.93%1187.50%
AAPL210514P001450002021-05-12 2:38PM EDT145.0022.2722.1022.25+1.22+5.80%711,05091.41%
AAPL210514P001460002021-05-06 3:59PM EDT146.0016.6523.1023.250.00-1294.53%
AAPL210514P001470002021-05-11 1:46PM EDT147.0023.2524.1024.25+2.40+11.51%51097.66%
AAPL210514P001480002021-05-11 9:45AM EDT148.0022.1525.1025.250.00-21100.78%
AAPL210514P001490002021-05-03 11:12AM EDT149.0016.7526.1026.250.00-20104.69%
AAPL210514P001500002021-05-07 10:19AM EDT150.0025.9027.1027.250.00-134107.81%
AAPL210514P001525002021-05-06 12:02PM EDT152.5024.1028.6031.700.00-650182.23%
AAPL210514P001550002021-05-12 12:49PM EDT155.0032.2031.1533.15+1.25+4.04%143230.08%
AAPL210514P001600002021-05-06 3:28PM EDT160.0034.1536.1539.350.00-10222.07%
AAPL210514P001650002021-05-06 12:21PM EDT165.0036.2540.8044.500.00-27231.64%
AAPL210514P001725002021-05-10 3:53PM EDT172.5045.3048.9050.850.00-11217.19%
AAPL210514P001750002021-05-10 3:55PM EDT175.0051.2051.1553.35+3.45+7.23%11176.56%