Mercados españoles abiertos en 3 hrs 23 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,82+5,39 (+3,71%)
Al cierre: 04:00PM EST
145,96 -4,86 (-3,22%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230203C000500002023-02-02 10:47AM EST50.00100.2098.50101.65+4.70+4.92%2511,199.22%
AAPL230203C000600002023-02-01 3:47PM EST60.0086.1088.6091.650.00-991,016.02%
AAPL230203C000800002023-02-02 2:18PM EST80.0070.3768.5071.65+6.22+9.70%11728.91%
AAPL230203C000850002023-02-02 2:38PM EST85.0064.7063.5066.65+3.20+5.20%75668.36%
AAPL230203C000900002023-02-02 2:18PM EST90.0060.4258.2561.65+3.53+6.20%18611.13%
AAPL230203C000950002023-01-23 12:53PM EST95.0047.3053.5056.600.00-103549.22%
AAPL230203C001000002023-02-02 3:55PM EST100.0049.0048.5051.65+4.75+10.73%1677504.49%
AAPL230203C001050002023-02-01 2:39PM EST105.0038.3043.5046.650.00-412454.49%
AAPL230203C001100002023-02-02 3:37PM EST110.0039.8538.5041.65+6.45+19.31%22351406.45%
AAPL230203C001110002023-01-25 10:50AM EST111.0028.2037.5040.650.00--2396.88%
AAPL230203C001120002023-01-23 2:11PM EST112.0029.7536.5039.650.00--9387.50%
AAPL230203C001130002023-01-27 10:34AM EST113.0032.2235.5038.650.00-180378.32%
AAPL230203C001140002023-02-02 3:45PM EST114.0035.7734.6537.65+5.57+18.44%383368.95%
AAPL230203C001150002023-02-02 12:28PM EST115.0034.9733.6536.60+6.47+22.70%179354.49%
AAPL230203C001160002023-02-02 9:39AM EST116.0032.9032.5035.65+4.82+17.17%138350.59%
AAPL230203C001170002023-02-02 3:59PM EST117.0033.0031.5034.65+4.75+16.81%1328341.60%
AAPL230203C001180002023-02-02 10:53AM EST118.0032.5030.5033.65+6.40+24.52%14151332.42%
AAPL230203C001190002023-01-31 3:42PM EST119.0024.4530.2032.700.00-4363328.13%
AAPL230203C001200002023-02-02 3:49PM EST120.0029.8028.5031.70+7.67+34.66%10694319.14%
AAPL230203C001210002023-02-02 1:23PM EST121.0029.1027.2030.70+4.80+19.75%263309.96%
AAPL230203C001220002023-02-02 1:58PM EST122.0029.0026.5029.70+5.05+21.09%22194300.98%
AAPL230203C001230002023-02-02 11:13AM EST123.0026.6825.5028.70+3.78+16.51%3128291.99%
AAPL230203C001240002023-02-02 1:58PM EST124.0027.0024.5027.70+5.10+23.29%4247283.11%
AAPL230203C001250002023-02-02 3:55PM EST125.0025.0923.5026.70+4.64+22.69%321,788274.22%
AAPL230203C001260002023-02-02 2:51PM EST126.0023.6522.6025.70+4.70+24.80%80710265.33%
AAPL230203C001270002023-02-02 3:58PM EST127.0023.1221.6024.70+4.02+21.05%12369256.45%
AAPL230203C001280002023-02-02 3:15PM EST128.0022.5720.5023.70+4.02+21.67%37484247.66%
AAPL230203C001290002023-02-02 3:17PM EST129.0020.4619.6022.65+3.96+24.00%44849234.96%
AAPL230203C001300002023-02-02 3:45PM EST130.0018.8518.5021.70+2.30+13.90%26017,885229.88%
AAPL230203C001310002023-02-02 3:52PM EST131.0019.3417.5020.70+4.34+28.93%332,537221.09%
AAPL230203C001320002023-02-02 3:56PM EST132.0018.5016.5019.75+4.29+30.19%531,838215.82%
AAPL230203C001330002023-02-02 3:59PM EST133.0018.0017.0518.75+5.43+43.20%1261,751121.09%
AAPL230203C001340002023-02-02 3:53PM EST134.0016.2514.5017.75+4.60+39.48%781,435197.95%
AAPL230203C001350002023-02-02 3:54PM EST135.0015.2515.0016.75+4.42+40.81%1,1135,084102.73%
AAPL230203C001360002023-02-02 3:47PM EST136.0014.0113.5015.80+3.88+38.30%2733,727183.11%
AAPL230203C001370002023-02-02 3:58PM EST137.0012.7011.5014.85+3.90+44.32%4074,549176.86%
AAPL230203C001380002023-02-02 3:56PM EST138.0012.5010.5013.90+4.55+57.23%3543,834170.41%
AAPL230203C001390002023-02-02 3:56PM EST139.0011.7411.0012.95+4.49+61.93%7265,36895.31%
AAPL230203C001400002023-02-02 3:59PM EST140.0011.2010.2512.00+4.85+76.38%3,90910,537103.52%
AAPL230203C001410002023-02-02 3:59PM EST141.009.809.8510.90+4.04+70.14%9975,022113.48%
AAPL230203C001420002023-02-02 3:59PM EST142.009.078.5010.00+4.17+85.10%2,2304,91797.07%
AAPL230203C001430002023-02-02 3:59PM EST143.008.608.009.45+4.23+96.80%3,7758,673114.65%
AAPL230203C001440002023-02-02 3:59PM EST144.007.477.358.00+3.67+96.58%5,01116,787102.73%
AAPL230203C001450002023-02-02 4:00PM EST145.007.007.007.05+3.80+118.75%11,89521,320108.11%
AAPL230203C001460002023-02-02 3:59PM EST146.006.096.007.00+3.40+126.39%5,41611,669115.72%
AAPL230203C001470002023-02-02 3:59PM EST147.005.555.405.50+3.35+152.27%5,19510,050102.34%
AAPL230203C001480002023-02-02 3:59PM EST148.004.704.305.20+2.94+167.05%13,62311,618100.68%
AAPL230203C001490002023-02-02 3:59PM EST149.004.214.054.40+2.80+198.58%14,2435,926103.32%
AAPL230203C001500002023-02-02 3:59PM EST150.003.803.603.95+2.70+245.45%54,80837,143106.64%
AAPL230203C001525002023-02-02 3:59PM EST152.502.612.552.75+2.05+366.07%47,88413,039108.15%
AAPL230203C001550002023-02-02 3:59PM EST155.001.731.691.75+1.45+517.86%72,65317,844106.84%
AAPL230203C001575002023-02-02 3:59PM EST157.501.171.051.07+1.04+800.00%39,14510,988105.86%
AAPL230203C001600002023-02-02 3:59PM EST160.000.790.750.79+0.71+887.50%71,26112,589113.18%
AAPL230203C001625002023-02-02 3:59PM EST162.500.510.500.59+0.47+1,175.00%24,6934,678118.75%
AAPL230203C001650002023-02-02 3:59PM EST165.000.350.350.36+0.32+1,066.67%29,68810,664121.29%
AAPL230203C001700002023-02-02 3:59PM EST170.000.190.180.19+0.18+1,800.00%22,0822,668131.64%
AAPL230203C001750002023-02-02 3:59PM EST175.000.110.100.11+0.10+1,000.00%15,547468142.58%
AAPL230203C001800002023-02-02 3:59PM EST180.000.070.070.12+0.06+600.00%5,261274162.50%
AAPL230203C001850002023-02-02 3:59PM EST185.000.050.050.05+0.04+400.00%2,650241167.97%
AAPL230203C001900002023-02-02 3:59PM EST190.000.020.030.04+0.01+100.00%1,53924178.91%
AAPL230203C001950002023-02-02 3:59PM EST195.000.010.000.010.00-1,78710162.50%
AAPL230203C002000002023-02-02 3:59PM EST200.000.010.000.010.00-1,65555175.00%
AAPL230203C002100002023-02-02 12:04PM EST210.000.010.000.010.00-103206.25%
AAPL230203C002400002023-01-27 10:41AM EST240.000.010.000.010.00-13275.00%
AAPL230203C002450002023-02-02 11:03AM EST245.000.010.000.010.00-43287.50%
AAPL230203C002500002023-02-02 3:07PM EST250.000.010.000.000.00-51650.00%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230203P000500002023-02-02 1:55PM EST50.000.010.000.010.00-1410650.00%
AAPL230203P000550002023-01-17 12:22PM EST55.000.010.000.010.00--101600.00%
AAPL230203P000600002023-01-19 2:29PM EST60.000.010.000.010.00-4122550.00%
AAPL230203P000650002023-01-20 3:43PM EST65.000.010.000.010.00-1069500.00%
AAPL230203P000700002023-02-01 2:46PM EST70.000.010.000.010.00-1132462.50%
AAPL230203P000750002023-02-01 2:50PM EST75.000.010.000.010.00-1720425.00%
AAPL230203P000800002023-01-27 3:46PM EST80.000.020.000.010.00-5695387.50%
AAPL230203P000850002023-01-30 2:48PM EST85.000.010.000.010.00-5211350.00%
AAPL230203P000900002023-02-01 2:14PM EST90.000.010.000.010.00-2613312.50%
AAPL230203P000950002023-02-01 9:30AM EST95.000.010.000.010.00-1728287.50%
AAPL230203P001000002023-02-02 3:03PM EST100.000.010.000.010.00-119,617256.25%
AAPL230203P001050002023-02-02 3:55PM EST105.000.010.000.010.00-42,898225.00%
AAPL230203P001090002023-02-01 2:49PM EST109.000.010.000.010.00-1834206.25%
AAPL230203P001100002023-02-02 3:54PM EST110.000.010.000.010.00-145,496200.00%
AAPL230203P001110002023-02-02 12:11PM EST111.000.010.000.010.00-2990193.75%
AAPL230203P001120002023-02-02 2:24PM EST112.000.010.000.010.00-421648187.50%
AAPL230203P001130002023-02-02 2:23PM EST113.000.010.000.010.00-2342,809187.50%
AAPL230203P001140002023-02-02 12:35PM EST114.000.010.000.010.00-18879181.25%
AAPL230203P001150002023-02-02 3:47PM EST115.000.010.000.010.00-602,895175.00%
AAPL230203P001160002023-02-02 3:58PM EST116.000.010.000.010.00-121,315168.75%
AAPL230203P001170002023-02-02 3:58PM EST117.000.010.000.01-0.01-50.00%4,140473162.50%
AAPL230203P001180002023-02-02 3:56PM EST118.000.010.010.020.00-5633,050176.56%
AAPL230203P001190002023-02-02 3:58PM EST119.000.020.010.02-0.01-33.33%512,048171.88%
AAPL230203P001200002023-02-02 3:59PM EST120.000.010.010.04-0.01-50.00%6496,299175.00%
AAPL230203P001210002023-02-02 3:07PM EST121.000.020.020.03+0.01+100.00%2851,060168.75%
AAPL230203P001220002023-02-02 3:59PM EST122.000.030.010.03+0.01+50.00%2302,625159.38%
AAPL230203P001230002023-02-02 3:54PM EST123.000.030.020.03+0.01+50.00%3322,101157.81%
AAPL230203P001240002023-02-02 3:53PM EST124.000.040.020.05+0.02+100.00%2031,521158.59%
AAPL230203P001250002023-02-02 3:59PM EST125.000.030.010.030.00-2,35921,087143.75%
AAPL230203P001260002023-02-02 3:59PM EST126.000.040.030.04+0.01+33.33%6521,762146.88%
AAPL230203P001270002023-02-02 3:59PM EST127.000.020.030.05-0.02-50.00%1,5652,581143.75%
AAPL230203P001280002023-02-02 3:59PM EST128.000.050.030.05-0.01-16.67%1,9924,929138.28%
AAPL230203P001290002023-02-02 3:58PM EST129.000.060.050.06-0.02-25.00%2,1952,107138.28%
AAPL230203P001300002023-02-02 3:59PM EST130.000.070.050.07-0.02-22.22%10,13212,123133.59%
AAPL230203P001310002023-02-02 3:59PM EST131.000.080.060.08-0.02-20.00%3,4563,648130.86%
AAPL230203P001320002023-02-02 3:59PM EST132.000.100.090.10-0.03-23.08%3,7143,171130.86%
AAPL230203P001330002023-02-02 3:59PM EST133.000.100.090.13-0.07-41.18%3,1385,650127.73%
AAPL230203P001340002023-02-02 3:59PM EST134.000.130.120.14-0.10-43.48%3,1155,709125.00%
AAPL230203P001350002023-02-02 3:59PM EST135.000.150.140.17-0.13-46.43%22,82623,363122.27%
AAPL230203P001360002023-02-02 3:59PM EST136.000.190.180.19-0.16-45.71%4,6037,666119.73%
AAPL230203P001370002023-02-02 3:59PM EST137.000.210.200.21-0.26-55.32%4,4997,188115.23%
AAPL230203P001380002023-02-02 3:59PM EST138.000.250.230.27-0.38-60.32%9,5579,646113.09%
AAPL230203P001390002023-02-02 3:59PM EST139.000.320.300.32-0.44-57.89%6,6415,698111.43%
AAPL230203P001400002023-02-02 3:59PM EST140.000.400.400.41-0.58-59.18%55,41426,059111.33%
AAPL230203P001410002023-02-02 3:59PM EST141.000.480.400.52-0.79-62.20%8,3125,628107.23%
AAPL230203P001420002023-02-02 3:59PM EST142.000.660.570.63-0.95-59.01%14,02410,164107.62%
AAPL230203P001430002023-02-02 3:59PM EST143.000.750.740.82-1.15-60.53%24,0928,702108.40%
AAPL230203P001440002023-02-02 3:59PM EST144.001.000.881.00-1.36-57.63%22,5725,822106.64%
AAPL230203P001450002023-02-02 3:59PM EST145.001.161.161.27-1.57-57.51%41,5395,112108.55%
AAPL230203P001460002023-02-02 3:59PM EST146.001.501.401.50-1.72-53.42%9,6532,746107.08%
AAPL230203P001470002023-02-02 3:59PM EST147.001.751.661.83-1.99-53.21%16,2024,049106.45%
AAPL230203P001480002023-02-02 3:59PM EST148.002.062.172.21-2.34-53.18%19,9083,492109.52%
AAPL230203P001490002023-02-02 3:59PM EST149.002.552.402.66-2.49-49.40%14,1712,209107.42%
AAPL230203P001500002023-02-02 3:59PM EST150.002.892.802.99-2.66-47.93%19,5316,642104.74%
AAPL230203P001525002023-02-02 3:59PM EST152.504.454.004.80-3.20-41.83%1,6802,048110.40%
AAPL230203P001550002023-02-02 3:59PM EST155.006.005.206.50-3.63-37.69%1,4502,592105.08%
AAPL230203P001575002023-02-02 3:57PM EST157.508.146.5010.00-3.76-31.60%1,0181,281126.37%
AAPL230203P001600002023-02-02 3:59PM EST160.0010.028.5510.00-4.58-31.37%41462566.02%
AAPL230203P001625002023-02-02 3:56PM EST162.5012.5011.1513.65-4.20-25.15%170129.10%
AAPL230203P001650002023-02-02 3:42PM EST165.0015.3213.4016.70-3.88-20.21%872155.27%
AAPL230203P001700002023-02-02 3:57PM EST170.0020.4518.3522.00-7.05-25.64%820196.58%
AAPL230203P001750002023-02-01 3:09PM EST175.0029.4524.0026.500.00-60233.20%
AAPL230203P001800002023-02-02 3:58PM EST180.0029.5028.3531.50-4.95-14.37%502240.04%
AAPL230203P002050002023-01-27 10:00AM EST205.0060.5053.3056.800.00-10375.00%
AAPL230203P002150002023-02-02 2:38PM EST215.0065.4063.3066.50-7.76-10.61%20402.54%