Mercados españoles cerrados en 4 hrs 36 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,40+0,30 (+0,21%)
Al cierre: 04:00PM EDT
145,32 -1,08 (-0,74%)
Antes de la apertura: 06:54AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221007C000700002022-10-04 3:44PM EDT70.0075.700.000.000.00-16920.00%
AAPL221007C000750002022-10-04 3:47PM EDT75.0070.750.000.000.00-15960.00%
AAPL221007C000800002022-10-04 3:27PM EDT80.0065.750.000.000.00-7990.00%
AAPL221007C000850002022-10-05 10:12AM EDT85.0059.400.000.000.00-9510.00%
AAPL221007C000900002022-10-05 3:37PM EDT90.0056.850.000.000.00-200.00%
AAPL221007C000950002022-10-04 1:36PM EDT95.0049.750.000.000.00-52100.00%
AAPL221007C001000002022-10-04 2:28PM EDT100.0045.200.000.000.00-153900.00%
AAPL221007C001050002022-10-05 3:00PM EDT105.0041.650.000.000.00-142730.00%
AAPL221007C001100002022-10-05 3:50PM EDT110.0036.300.000.000.00-383370.00%
AAPL221007C001150002022-10-05 3:28PM EDT115.0031.850.000.000.00-94760.00%
AAPL221007C001180002022-10-05 11:36AM EDT118.0026.390.000.000.00-1970.00%
AAPL221007C001190002022-10-05 3:30PM EDT119.0027.800.000.000.00-1400.00%
AAPL221007C001200002022-10-05 3:08PM EDT120.0026.650.000.000.00-604800.00%
AAPL221007C001210002022-10-05 2:19PM EDT121.0025.000.000.000.00-51110.00%
AAPL221007C001220002022-10-05 3:37PM EDT122.0024.900.000.000.00-4710.00%
AAPL221007C001230002022-10-03 1:23PM EDT123.0019.150.000.000.00-19530.00%
AAPL221007C001240002022-10-05 3:50PM EDT124.0022.450.000.000.00-321080.00%
AAPL221007C001250002022-10-05 3:28PM EDT125.0021.950.000.000.00-27290.00%
AAPL221007C001260002022-10-05 3:53PM EDT126.0020.050.000.000.00-121270.00%
AAPL221007C001270002022-10-05 3:53PM EDT127.0019.050.000.000.00-381990.00%
AAPL221007C001280002022-10-05 3:50PM EDT128.0018.450.000.000.00-30620.00%
AAPL221007C001290002022-10-05 3:08PM EDT129.0017.850.000.000.00-82180.00%
AAPL221007C001300002022-10-05 3:59PM EDT130.0016.550.000.000.00-335910.00%
AAPL221007C001310002022-10-05 3:11PM EDT131.0015.800.000.000.00-41430.00%
AAPL221007C001320002022-10-05 2:11PM EDT132.0013.750.000.000.00-133500.00%
AAPL221007C001330002022-10-05 3:15PM EDT133.0013.900.000.000.00-204700.00%
AAPL221007C001340002022-10-05 3:50PM EDT134.0012.500.000.000.00-303380.00%
AAPL221007C001350002022-10-05 3:55PM EDT135.0011.200.000.000.00-4531,1850.00%
AAPL221007C001360002022-10-05 3:50PM EDT136.0010.620.000.000.00-639240.00%
AAPL221007C001370002022-10-05 3:59PM EDT137.009.200.000.000.00-1578870.00%
AAPL221007C001380002022-10-05 3:56PM EDT138.008.500.000.000.00-771,4530.00%
AAPL221007C001390002022-10-05 3:50PM EDT139.007.900.000.000.00-1021,5080.00%
AAPL221007C001400002022-10-05 3:59PM EDT140.006.700.000.000.00-2,0477,7820.00%
AAPL221007C001410002022-10-05 3:59PM EDT141.005.470.000.000.00-7614,4080.00%
AAPL221007C001420002022-10-05 3:59PM EDT142.004.850.000.000.00-3,0876,5620.00%
AAPL221007C001430002022-10-05 3:59PM EDT143.004.100.000.000.00-8,85213,2760.00%
AAPL221007C001440002022-10-05 3:59PM EDT144.003.250.000.000.00-17,6557,8530.00%
AAPL221007C001450002022-10-05 3:59PM EDT145.002.500.000.000.00-51,90721,6650.00%
AAPL221007C001460002022-10-05 3:59PM EDT146.001.920.000.000.00-42,12313,5060.00%
AAPL221007C001470002022-10-05 3:59PM EDT147.001.390.000.000.00-30,50011,6411.56%
AAPL221007C001480002022-10-05 3:59PM EDT148.000.930.000.000.00-20,86511,7863.13%
AAPL221007C001490002022-10-05 3:59PM EDT149.000.650.000.000.00-13,3038,7756.25%
AAPL221007C001500002022-10-05 3:59PM EDT150.000.400.000.000.00-39,70830,3426.25%
AAPL221007C001525002022-10-05 3:59PM EDT152.500.100.000.000.00-19,04229,20912.50%
AAPL221007C001550002022-10-05 3:59PM EDT155.000.030.000.000.00-14,62026,76925.00%
AAPL221007C001575002022-10-05 3:59PM EDT157.500.010.000.000.00-1,40913,25225.00%
AAPL221007C001600002022-10-05 3:58PM EDT160.000.010.000.000.00-96227,64525.00%
AAPL221007C001625002022-10-05 3:50PM EDT162.500.010.000.000.00-2667,78825.00%
AAPL221007C001650002022-10-05 3:47PM EDT165.000.010.000.000.00-728,49350.00%
AAPL221007C001675002022-10-05 12:11PM EDT167.500.010.000.000.00-184,84450.00%
AAPL221007C001700002022-10-05 3:48PM EDT170.000.010.000.000.00-966,28650.00%
AAPL221007C001725002022-10-05 3:06PM EDT172.500.010.000.000.00-13050.00%
AAPL221007C001750002022-10-05 3:33PM EDT175.000.010.000.000.00-58,32150.00%
AAPL221007C001775002022-10-05 2:34PM EDT177.500.010.000.000.00-66,63750.00%
AAPL221007C001800002022-10-04 1:50PM EDT180.000.010.000.000.00-76050.00%
AAPL221007C001825002022-10-03 2:45PM EDT182.500.010.000.000.00-195850.00%
AAPL221007C001850002022-10-05 3:15PM EDT185.000.010.000.000.00-44,34450.00%
AAPL221007C001875002022-10-03 9:30AM EDT187.500.010.000.000.00-1067150.00%
AAPL221007C001900002022-09-29 10:50AM EDT190.000.010.000.000.00-2050.00%
AAPL221007C001925002022-09-26 11:09AM EDT192.500.010.000.000.00-12050.00%
AAPL221007C001950002022-09-29 12:52PM EDT195.000.010.000.000.00-1024350.00%
AAPL221007C002000002022-10-04 9:30AM EDT200.000.010.000.000.00-364550.00%
AAPL221007C002050002022-09-21 10:00AM EDT205.000.010.000.000.00-125350.00%
AAPL221007C002100002022-09-21 11:54AM EDT210.000.010.000.000.00-138750.00%
AAPL221007C002150002022-09-14 10:19AM EDT215.000.010.000.000.00-106850.00%
AAPL221007C002200002022-09-06 9:57AM EDT220.000.010.000.000.00--2050.00%
AAPL221007C002250002022-09-06 12:58PM EDT225.000.010.000.000.00-10130150.00%
AAPL221007C002300002022-09-06 12:56PM EDT230.000.020.000.000.00--150.00%
AAPL221007C002450002022-09-16 12:49PM EDT245.000.010.000.000.00--150.00%
AAPL221007C002500002022-10-05 9:30AM EDT250.000.010.000.000.00-62050.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL221007P000700002022-10-05 3:12PM EDT70.000.010.000.000.00-82450.00%
AAPL221007P000800002022-09-29 1:00PM EDT80.000.010.000.000.00-2556450.00%
AAPL221007P000850002022-10-04 9:30AM EDT85.000.010.000.000.00-5097450.00%
AAPL221007P000900002022-10-04 3:24PM EDT90.000.010.000.000.00-1002,08450.00%
AAPL221007P000950002022-10-05 11:11AM EDT95.000.010.000.000.00-51,81450.00%
AAPL221007P001000002022-10-04 9:32AM EDT100.000.010.000.000.00-24,15250.00%
AAPL221007P001050002022-10-04 1:23PM EDT105.000.010.000.000.00-73,25550.00%
AAPL221007P001100002022-10-05 3:51PM EDT110.000.010.000.000.00-31,97550.00%
AAPL221007P001150002022-10-05 1:50PM EDT115.000.010.000.000.00-583,47650.00%
AAPL221007P001180002022-10-05 11:45AM EDT118.000.010.000.000.00-1371,70850.00%
AAPL221007P001190002022-10-05 3:59PM EDT119.000.010.000.000.00-10764250.00%
AAPL221007P001200002022-10-05 1:31PM EDT120.000.010.000.000.00-2333,78250.00%
AAPL221007P001210002022-10-05 3:24PM EDT121.000.010.000.000.00-243050.00%
AAPL221007P001220002022-10-05 2:47PM EDT122.000.010.000.000.00-4378650.00%
AAPL221007P001230002022-10-05 3:54PM EDT123.000.010.000.000.00-119050.00%
AAPL221007P001240002022-10-05 3:29PM EDT124.000.010.000.000.00-1142,01550.00%
AAPL221007P001250002022-10-05 3:38PM EDT125.000.020.000.000.00-1,814050.00%
AAPL221007P001260002022-10-05 1:16PM EDT126.000.010.000.000.00-1952,31050.00%
AAPL221007P001270002022-10-05 3:54PM EDT127.000.010.000.000.00-9883,33050.00%
AAPL221007P001280002022-10-05 3:51PM EDT128.000.010.000.000.00-7785,87850.00%
AAPL221007P001290002022-10-05 3:50PM EDT129.000.020.000.000.00-537050.00%
AAPL221007P001300002022-10-05 3:57PM EDT130.000.020.000.000.00-2,417050.00%
AAPL221007P001310002022-10-05 3:58PM EDT131.000.030.000.000.00-4973,10925.00%
AAPL221007P001320002022-10-05 3:59PM EDT132.000.030.000.000.00-1,5243,91225.00%
AAPL221007P001330002022-10-05 3:56PM EDT133.000.040.000.000.00-1,3075,10425.00%
AAPL221007P001340002022-10-05 3:58PM EDT134.000.050.000.000.00-1,45212,50425.00%
AAPL221007P001350002022-10-05 3:59PM EDT135.000.060.000.000.00-16,15123,28325.00%
AAPL221007P001360002022-10-05 3:59PM EDT136.000.070.000.000.00-2,871025.00%
AAPL221007P001370002022-10-05 3:59PM EDT137.000.090.000.000.00-8,499025.00%
AAPL221007P001380002022-10-05 3:59PM EDT138.000.120.000.000.00-8,539025.00%
AAPL221007P001390002022-10-05 3:59PM EDT139.000.170.000.000.00-6,5147,32612.50%
AAPL221007P001400002022-10-05 3:59PM EDT140.000.210.000.000.00-40,62127,28712.50%
AAPL221007P001410002022-10-05 3:59PM EDT141.000.330.000.000.00-15,95910,64812.50%
AAPL221007P001420002022-10-05 3:59PM EDT142.000.410.000.000.00-37,24920,23812.50%
AAPL221007P001430002022-10-05 3:59PM EDT143.000.600.000.000.00-37,93113,0506.25%
AAPL221007P001440002022-10-05 3:59PM EDT144.000.800.000.000.00-35,61410,6586.25%
AAPL221007P001450002022-10-05 3:59PM EDT145.001.050.000.000.00-54,75117,5203.13%
AAPL221007P001460002022-10-05 3:59PM EDT146.001.430.000.000.00-16,3946,2331.56%
AAPL221007P001470002022-10-05 3:59PM EDT147.002.120.000.000.00-7,0693,8110.00%
AAPL221007P001480002022-10-05 3:59PM EDT148.002.710.000.000.00-2,8064,7540.00%
AAPL221007P001490002022-10-05 3:59PM EDT149.003.400.000.000.00-65300.00%
AAPL221007P001500002022-10-05 3:59PM EDT150.003.950.000.000.00-5,66013,1750.00%
AAPL221007P001525002022-10-05 3:53PM EDT152.506.550.000.000.00-25000.00%
AAPL221007P001550002022-10-05 3:59PM EDT155.008.310.000.000.00-3,2503,7790.00%
AAPL221007P001575002022-10-05 3:59PM EDT157.5011.480.000.000.00-1,08700.00%
AAPL221007P001600002022-10-05 3:53PM EDT160.0014.000.000.000.00-5,7311,2170.00%
AAPL221007P001625002022-10-05 1:53PM EDT162.5016.900.000.000.00-211850.00%
AAPL221007P001650002022-10-05 3:37PM EDT165.0018.150.000.000.00-4,6031,9770.00%
AAPL221007P001675002022-10-05 2:15PM EDT167.5021.800.000.000.00-2151620.00%
AAPL221007P001700002022-10-04 12:31PM EDT170.0024.450.000.000.00-800.00%
AAPL221007P001725002022-10-04 3:54PM EDT172.5026.500.000.000.00-1320.00%
AAPL221007P001750002022-09-30 3:50PM EDT175.0035.650.000.000.00-1200.00%
AAPL221007P001775002022-10-04 9:50AM EDT177.5032.150.000.000.00-100.00%
AAPL221007P001800002022-10-05 9:30AM EDT180.0035.950.000.000.00-600.00%
AAPL221007P001825002022-09-30 3:50PM EDT182.5043.150.000.000.00-4100.00%
AAPL221007P001850002022-09-30 3:25PM EDT185.0045.200.000.000.00-1800.00%
AAPL221007P001875002022-10-03 10:00AM EDT187.5047.730.000.000.00-100.00%
AAPL221007P001900002022-09-29 3:15PM EDT190.0048.600.000.000.00-7200.00%
AAPL221007P001925002022-10-03 10:31AM EDT192.5051.400.000.000.00-2600.00%
AAPL221007P001950002022-09-29 2:32PM EDT195.0053.550.000.000.00-1300.00%
AAPL221007P002000002022-09-30 11:16AM EDT200.0057.000.000.000.00-100.00%
AAPL221007P002050002022-09-30 1:36PM EDT205.0064.300.000.000.00-400.00%
AAPL221007P002100002022-09-30 3:57PM EDT210.0071.700.000.000.00-600.00%
AAPL221007P002150002022-09-30 3:57PM EDT215.0076.700.000.000.00-400.00%
AAPL221007P002200002022-09-30 2:16PM EDT220.0079.550.000.000.00-500.00%
AAPL221007P002250002022-09-30 10:08AM EDT225.0083.250.000.000.00-500.00%
AAPL221007P002300002022-10-05 3:29PM EDT230.0083.250.000.000.00-500.00%
AAPL221007P002350002022-10-03 9:32AM EDT235.0096.950.000.000.00-600.00%
AAPL221007P002400002022-09-30 3:56PM EDT240.00101.650.000.000.00-700.00%
AAPL221007P002450002022-09-30 3:50PM EDT245.00105.400.000.000.00-3400.00%
AAPL221007P002500002022-10-05 3:37PM EDT250.00103.000.000.000.00-600.00%