Mercados españoles cerrados

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,52-1,85 (-1,00%)
Al cierre: 04:00PM EST
182,24 -0,28 (-0,15%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240301C000950002024-02-12 12:54PM EST95.0089.3786.8088.95-4.11-4.40%41235.16%
AAPL240301C001000002024-02-23 12:43PM EST100.0082.7181.4583.85-5.59-6.33%73189.06%
AAPL240301C001100002024-01-22 9:54AM EST110.0084.8671.5571.950.00--40.00%
AAPL240301C001300002024-02-23 11:45AM EST130.0052.9551.3553.05-0.30-0.56%22142.58%
AAPL240301C001350002024-02-20 1:01PM EST135.0046.0547.1049.050.00-33130.37%
AAPL240301C001400002024-02-20 10:14AM EST140.0040.6242.0543.100.00-12181.25%
AAPL240301C001450002024-02-16 3:12PM EST145.0037.4537.1038.900.00-15101.27%
AAPL240301C001500002024-02-23 11:09AM EST150.0033.0331.8033.10-1.48-4.29%8816092.58%
AAPL240301C001550002024-02-22 3:53PM EST155.0029.5825.7529.000.00-365102.59%
AAPL240301C001575002024-02-23 9:50AM EST157.5026.4523.9025.60+0.38+1.46%11873.88%
AAPL240301C001600002024-02-23 3:56PM EST160.0022.7722.3523.05-1.98-8.00%1328052.93%
AAPL240301C001625002024-02-23 12:28PM EST162.5020.1519.7020.65-0.80-3.82%59262.74%
AAPL240301C001650002024-02-23 3:05PM EST165.0017.8617.4518.05+0.35+2.00%119253.96%
AAPL240301C001675002024-02-23 10:10AM EST167.5016.4013.3017.55-1.10-6.29%66781.40%
AAPL240301C001700002024-02-23 3:54PM EST170.0013.0712.6512.95-1.58-10.78%43352639.26%
AAPL240301C001725002024-02-23 3:52PM EST172.5010.659.2512.35-1.55-12.70%8020861.91%
AAPL240301C001750002024-02-23 3:58PM EST175.008.057.859.15-1.90-19.10%5621,14744.63%
AAPL240301C001775002024-02-23 3:55PM EST177.505.705.505.70-1.65-22.45%62968824.12%
AAPL240301C001800002024-02-23 3:59PM EST180.003.613.453.65-1.60-30.71%2,3713,70321.57%
AAPL240301C001825002024-02-23 3:59PM EST182.501.891.881.91-1.36-41.85%17,2187,61318.85%
AAPL240301C001850002024-02-23 3:59PM EST185.000.850.840.86-0.98-53.55%57,95323,01518.12%
AAPL240301C001875002024-02-23 3:59PM EST187.500.320.320.34-0.54-62.79%17,17923,17518.19%
AAPL240301C001900002024-02-23 3:59PM EST190.000.130.130.14-0.25-65.79%23,96725,21619.14%
AAPL240301C001925002024-02-23 3:59PM EST192.500.070.060.07-0.10-58.82%3,5275,95320.90%
AAPL240301C001950002024-02-23 3:59PM EST195.000.040.030.04-0.05-55.56%3,11615,10822.85%
AAPL240301C001975002024-02-23 3:57PM EST197.500.020.020.03-0.03-60.00%2,0904,19425.59%
AAPL240301C002000002024-02-23 3:53PM EST200.000.020.010.02-0.01-33.33%3,06218,04327.54%
AAPL240301C002025002024-02-23 3:39PM EST202.500.010.000.02-0.01-50.00%3831,97630.86%
AAPL240301C002050002024-02-23 3:54PM EST205.000.010.000.01-0.01-50.00%5079,89231.25%
AAPL240301C002075002024-02-23 9:40AM EST207.500.010.000.02-0.01-50.00%10242337.11%
AAPL240301C002100002024-02-23 1:53PM EST210.000.010.000.010.00-1014,48437.50%
AAPL240301C002125002024-02-22 9:45AM EST212.500.020.000.010.00-1060639.84%
AAPL240301C002150002024-02-23 9:44AM EST215.000.010.000.010.00-42,36242.97%
AAPL240301C002175002024-02-20 3:32PM EST217.500.010.000.010.00-34745.31%
AAPL240301C002200002024-02-22 3:32PM EST220.000.010.000.010.00-111,18348.44%
AAPL240301C002250002024-02-20 11:06AM EST225.000.010.000.010.00-31,65850.00%
AAPL240301C002300002024-02-22 2:00PM EST230.000.010.000.010.00-1840754.69%
AAPL240301C002350002024-02-23 2:46PM EST235.000.010.000.010.00-318759.38%
AAPL240301C002400002024-02-23 11:20AM EST240.000.010.000.010.00-15564.06%
AAPL240301C002450002024-02-09 9:30AM EST245.000.010.000.010.00-133068.75%
AAPL240301C002500002024-02-21 9:58AM EST250.000.010.000.010.00-116771.88%
AAPL240301C002550002024-02-02 9:48AM EST255.000.010.000.010.00-14376.56%
AAPL240301C002600002024-01-16 9:30AM EST260.000.030.000.000.00--050.00%
AAPL240301C002650002024-02-23 10:15AM EST265.000.010.000.010.00-14384.38%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240301P000950002024-02-14 9:32AM EST95.000.010.000.010.00-15240146.88%
AAPL240301P001000002024-02-23 3:58PM EST100.000.010.010.020.00-48321150.00%
AAPL240301P001050002024-02-20 10:13AM EST105.000.010.010.020.00-680920137.50%
AAPL240301P001100002024-02-23 3:57PM EST110.000.020.010.03+0.01+100.00%202165131.25%
AAPL240301P001150002024-02-23 3:56PM EST115.000.010.010.020.00-861584117.19%
AAPL240301P001200002024-02-23 3:44PM EST120.000.010.010.020.00-329413107.03%
AAPL240301P001250002024-02-23 3:45PM EST125.000.010.010.020.00-1,00111496.88%
AAPL240301P001300002024-02-23 2:40PM EST130.000.010.010.020.00-33474287.50%
AAPL240301P001350002024-02-23 3:49PM EST135.000.020.020.04+0.01+100.00%7278585.16%
AAPL240301P001400002024-02-23 3:52PM EST140.000.020.020.04+0.01+100.00%19144575.78%
AAPL240301P001450002024-02-23 2:54PM EST145.000.020.030.05+0.01+100.00%7545868.75%
AAPL240301P001500002024-02-23 2:53PM EST150.000.020.040.060.00-3461,36761.33%
AAPL240301P001525002024-02-23 3:59PM EST152.500.050.050.06+0.03+150.00%5,31118957.42%
AAPL240301P001550002024-02-23 3:31PM EST155.000.030.050.07+0.01+50.00%57575953.52%
AAPL240301P001575002024-02-23 3:56PM EST157.500.050.060.07+0.03+150.00%89928250.00%
AAPL240301P001600002024-02-23 3:58PM EST160.000.070.060.08+0.04+133.33%1,0421,53446.29%
AAPL240301P001625002024-02-23 3:53PM EST162.500.060.070.08+0.02+50.00%1381,82341.60%
AAPL240301P001650002024-02-23 3:59PM EST165.000.080.070.09+0.03+60.00%3223,12237.60%
AAPL240301P001675002024-02-23 3:52PM EST167.500.070.080.09+0.01+16.67%32861932.81%
AAPL240301P001700002024-02-23 3:56PM EST170.000.090.090.10+0.01+12.50%1,9487,13728.52%
AAPL240301P001725002024-02-23 3:59PM EST172.500.130.120.14+0.03+30.00%3,6814,48225.29%
AAPL240301P001750002024-02-23 3:59PM EST175.000.200.200.22+0.05+33.33%22,3647,57122.32%
AAPL240301P001775002024-02-23 3:59PM EST177.500.390.380.41+0.10+34.48%9,1104,38820.00%
AAPL240301P001800002024-02-23 3:59PM EST180.000.830.810.85+0.24+40.68%19,40312,10818.41%
AAPL240301P001825002024-02-23 3:59PM EST182.501.671.681.73+0.46+38.02%12,4313,99517.26%
AAPL240301P001850002024-02-23 3:59PM EST185.003.103.103.20+0.80+34.78%5,57311,62616.50%
AAPL240301P001875002024-02-23 3:56PM EST187.505.055.057.20+1.15+29.49%47969641.63%
AAPL240301P001900002024-02-23 3:55PM EST190.007.495.957.75+1.64+28.03%1284,33622.51%
AAPL240301P001925002024-02-23 3:05PM EST192.509.869.6510.20+1.71+20.98%5515926.37%
AAPL240301P001950002024-02-23 3:03PM EST195.0012.1512.1512.70+1.45+13.55%1,56416931.15%
AAPL240301P001975002024-02-23 3:55PM EST197.5014.9014.7015.20+2.03+15.77%4035.69%
AAPL240301P002000002024-02-23 3:02PM EST200.0017.2015.1017.70+1.60+10.26%4,0014840.09%
AAPL240301P002025002024-02-22 10:39AM EST202.5019.3419.8021.050.00-3351.56%
AAPL240301P002050002024-02-21 12:42PM EST205.0023.7021.1523.700.00-41073.10%
AAPL240301P002100002024-02-22 11:48AM EST210.0027.1027.0028.500.00-2058.59%
AAPL240301P002150002024-02-16 11:29AM EST215.0031.8831.3533.750.00-2053.52%
AAPL240301P002175002024-02-14 3:48PM EST217.5033.5534.6036.000.00-10072.27%
AAPL240301P002200002024-02-16 11:54AM EST220.0036.9036.3538.700.00-3056.64%