Mercados españoles abiertos en 2 hrs 4 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
115,17+1,32 (+1,16%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL201127C000550002020-11-24 12:11PM EST55.0060.550.000.000.00-2500.00%
AAPL201127C000600002020-11-20 1:08PM EST60.0058.050.000.000.00-600.00%
AAPL201127C000650002020-11-18 9:42AM EST65.0053.950.000.000.00-100.00%
AAPL201127C000700002020-11-12 2:07PM EST70.0049.100.000.000.00-1000.00%
AAPL201127C000750002020-11-24 9:47AM EST75.0037.800.000.000.00-100.00%
AAPL201127C000800002020-11-20 11:49AM EST80.0038.010.000.000.00-100.00%
AAPL201127C000850002020-11-24 1:37PM EST85.0030.250.000.000.00-1500.00%
AAPL201127C000900002020-11-24 10:11AM EST90.0023.520.000.000.00-2100.00%
AAPL201127C000950002020-11-24 3:02PM EST95.0020.240.000.000.00-2700.00%
AAPL201127C000960002020-11-23 10:47AM EST96.0019.350.000.000.00-200.00%
AAPL201127C000970002020-11-24 1:50PM EST97.0018.520.000.000.00-100.00%
AAPL201127C000980002020-11-24 3:28PM EST98.0017.650.000.000.00-1500.00%
AAPL201127C000990002020-11-24 3:52PM EST99.0016.310.000.000.00-200.00%
AAPL201127C001000002020-11-24 3:33PM EST100.0015.690.000.000.00-18300.00%
AAPL201127C001010002020-11-24 10:58AM EST101.0013.500.000.000.00-300.00%
AAPL201127C001020002020-11-24 12:38PM EST102.0012.930.000.000.00-400.00%
AAPL201127C001030002020-11-24 1:54PM EST103.0012.500.000.000.00-4900.00%
AAPL201127C001040002020-11-24 11:28AM EST104.0010.950.000.000.00-1000.00%
AAPL201127C001050002020-11-24 3:10PM EST105.0010.350.000.000.00-17300.00%
AAPL201127C001060002020-11-24 1:44PM EST106.009.500.000.000.00-21900.00%
AAPL201127C001070002020-11-24 1:17PM EST107.008.050.000.000.00-25100.00%
AAPL201127C001080002020-11-24 3:40PM EST108.007.500.000.000.00-31500.00%
AAPL201127C001090002020-11-24 3:13PM EST109.006.500.000.000.00-79000.00%
AAPL201127C001100002020-11-24 3:57PM EST110.005.090.000.000.00-6,80700.00%
AAPL201127C001110002020-11-24 3:59PM EST111.004.300.000.000.00-3,34800.00%
AAPL201127C001120002020-11-24 3:59PM EST112.003.300.000.000.00-7,14500.00%
AAPL201127C001130002020-11-24 3:59PM EST113.002.440.000.000.00-27,10700.00%
AAPL201127C001140002020-11-24 3:59PM EST114.001.680.000.000.00-60,35200.00%
AAPL201127C001150002020-11-24 3:59PM EST115.001.050.000.000.00-101,01200.00%
AAPL201127C001160002020-11-24 3:59PM EST116.000.620.000.000.00-79,46803.13%
AAPL201127C001170002020-11-24 3:59PM EST117.000.350.000.000.00-46,63306.25%
AAPL201127C001180002020-11-24 3:59PM EST118.000.200.000.000.00-37,96306.25%
AAPL201127C001190002020-11-24 3:59PM EST119.000.110.000.000.00-27,774012.50%
AAPL201127C001200002020-11-24 3:59PM EST120.000.070.000.000.00-37,068012.50%
AAPL201127C001210002020-11-24 3:59PM EST121.000.060.000.000.00-9,730012.50%
AAPL201127C001220002020-11-24 3:58PM EST122.000.040.000.000.00-5,707012.50%
AAPL201127C001230002020-11-24 3:58PM EST123.000.030.000.000.00-4,477012.50%
AAPL201127C001240002020-11-24 3:52PM EST124.000.020.000.000.00-2,082025.00%
AAPL201127C001250002020-11-24 3:58PM EST125.000.010.000.000.00-3,800025.00%
AAPL201127C001260002020-11-24 3:27PM EST126.000.010.000.000.00-1,112025.00%
AAPL201127C001270002020-11-24 3:50PM EST127.000.020.000.000.00-626025.00%
AAPL201127C001280002020-11-24 3:51PM EST128.000.020.000.000.00-344025.00%
AAPL201127C001290002020-11-24 3:42PM EST129.000.010.000.000.00-407025.00%
AAPL201127C001300002020-11-24 3:52PM EST130.000.010.000.000.00-1,496025.00%
AAPL201127C001310002020-11-24 3:56PM EST131.000.010.000.000.00-610025.00%
AAPL201127C001320002020-11-24 11:31AM EST132.000.010.000.000.00-77025.00%
AAPL201127C001330002020-11-24 12:01PM EST133.000.010.000.000.00-5025.00%
AAPL201127C001340002020-11-24 12:46PM EST134.000.010.000.000.00-15050.00%
AAPL201127C001350002020-11-24 3:36PM EST135.000.010.000.000.00-37050.00%
AAPL201127C001360002020-11-24 10:46AM EST136.000.010.000.000.00-1050.00%
AAPL201127C001370002020-11-20 3:36PM EST137.000.020.000.000.00-60050.00%
AAPL201127C001380002020-11-24 11:41AM EST138.000.010.000.000.00-1050.00%
AAPL201127C001390002020-11-24 12:44PM EST139.000.010.000.000.00-5050.00%
AAPL201127C001400002020-11-24 3:23PM EST140.000.010.000.000.00-26050.00%
AAPL201127C001410002020-11-20 3:57PM EST141.000.010.000.000.00-2050.00%
AAPL201127C001420002020-11-20 3:49PM EST142.000.010.000.000.00-296050.00%
AAPL201127C001450002020-11-24 9:30AM EST145.000.030.000.000.00-30050.00%
AAPL201127C001500002020-11-24 1:19PM EST150.000.010.000.000.00-24050.00%
AAPL201127C001550002020-11-24 3:37PM EST155.000.010.000.000.00-9050.00%
AAPL201127C001600002020-11-24 9:30AM EST160.000.010.000.000.00-3050.00%
AAPL201127C001650002020-11-18 3:25PM EST165.000.010.000.000.00-1050.00%
AAPL201127C001700002020-11-18 3:25PM EST170.000.010.000.000.00-11050.00%
AAPL201127C001750002020-11-24 1:11PM EST175.000.010.000.000.00-501050.00%
Ventaspara27 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL201127P000550002020-11-16 2:40PM EST55.000.010.000.000.00-4050.00%
AAPL201127P000600002020-11-17 10:08AM EST60.000.010.000.000.00-2050.00%
AAPL201127P000650002020-11-09 3:53PM EST65.000.030.000.000.00-2050.00%
AAPL201127P000700002020-11-12 3:54PM EST70.000.010.000.000.00-1050.00%
AAPL201127P000750002020-11-23 2:22PM EST75.000.010.000.000.00-55050.00%
AAPL201127P000800002020-11-24 2:00PM EST80.000.010.000.000.00-1050.00%
AAPL201127P000850002020-11-24 9:30AM EST85.000.010.000.000.00-21050.00%
AAPL201127P000900002020-11-24 9:44AM EST90.000.010.000.000.00-9050.00%
AAPL201127P000950002020-11-24 3:47PM EST95.000.010.000.000.00-720050.00%
AAPL201127P000960002020-11-24 10:32AM EST96.000.010.000.000.00-477050.00%
AAPL201127P000970002020-11-24 12:08PM EST97.000.010.000.000.00-217050.00%
AAPL201127P000980002020-11-24 2:33PM EST98.000.010.000.000.00-684050.00%
AAPL201127P000990002020-11-24 3:49PM EST99.000.010.000.000.00-60050.00%
AAPL201127P001000002020-11-24 3:54PM EST100.000.020.000.000.00-1,394025.00%
AAPL201127P001010002020-11-24 3:28PM EST101.000.010.000.000.00-270025.00%
AAPL201127P001020002020-11-24 3:24PM EST102.000.010.000.000.00-525025.00%
AAPL201127P001030002020-11-24 3:22PM EST103.000.010.000.000.00-53025.00%
AAPL201127P001040002020-11-24 3:36PM EST104.000.010.000.000.00-85025.00%
AAPL201127P001050002020-11-24 3:56PM EST105.000.010.000.000.00-788025.00%
AAPL201127P001060002020-11-24 3:23PM EST106.000.020.000.000.00-1,058025.00%
AAPL201127P001070002020-11-24 3:46PM EST107.000.020.000.000.00-2,266025.00%
AAPL201127P001080002020-11-24 3:51PM EST108.000.030.000.000.00-5,481012.50%
AAPL201127P001090002020-11-24 3:58PM EST109.000.040.000.000.00-6,453012.50%
AAPL201127P001100002020-11-24 3:59PM EST110.000.060.000.000.00-19,199012.50%
AAPL201127P001110002020-11-24 3:59PM EST111.000.100.000.000.00-10,316012.50%
AAPL201127P001120002020-11-24 3:59PM EST112.000.170.000.000.00-21,28406.25%
AAPL201127P001130002020-11-24 3:59PM EST113.000.310.000.000.00-32,37406.25%
AAPL201127P001140002020-11-24 3:59PM EST114.000.530.000.000.00-26,74703.13%
AAPL201127P001150002020-11-24 3:59PM EST115.000.890.000.000.00-28,35400.78%
AAPL201127P001160002020-11-24 3:59PM EST116.001.490.000.000.00-10,44100.00%
AAPL201127P001170002020-11-24 3:59PM EST117.002.250.000.000.00-5,79900.00%
AAPL201127P001180002020-11-24 3:58PM EST118.003.020.000.000.00-5,28300.00%
AAPL201127P001190002020-11-24 3:56PM EST119.004.070.000.000.00-1,30400.00%
AAPL201127P001200002020-11-24 3:56PM EST120.005.000.000.000.00-3,30600.00%
AAPL201127P001210002020-11-24 3:48PM EST121.005.500.000.000.00-47300.00%
AAPL201127P001220002020-11-24 3:51PM EST122.006.700.000.000.00-48900.00%
AAPL201127P001230002020-11-24 3:33PM EST123.007.340.000.000.00-3700.00%
AAPL201127P001240002020-11-24 12:05PM EST124.009.700.000.000.00-4500.00%
AAPL201127P001250002020-11-24 3:44PM EST125.009.500.000.000.00-40500.00%
AAPL201127P001260002020-11-24 3:36PM EST126.0010.420.000.000.00-7000.00%
AAPL201127P001270002020-11-24 3:36PM EST127.0011.420.000.000.00-7700.00%
AAPL201127P001280002020-11-24 12:12PM EST128.0013.550.000.000.00-1100.00%
AAPL201127P001290002020-11-24 3:38PM EST129.0013.570.000.000.00-1100.00%
AAPL201127P001300002020-11-24 3:38PM EST130.0014.580.000.000.00-3600.00%
AAPL201127P001310002020-11-23 9:31AM EST131.0013.670.000.000.00-100.00%
AAPL201127P001320002020-11-24 9:51AM EST132.0019.240.000.000.00-100.00%
AAPL201127P001330002020-11-24 9:51AM EST133.0020.260.000.000.00-100.00%
AAPL201127P001340002020-11-24 3:53PM EST134.0018.790.000.000.00-1000.00%
AAPL201127P001350002020-11-24 3:37PM EST135.0019.480.000.000.00-4700.00%
AAPL201127P001380002020-11-24 12:12PM EST138.0023.530.000.000.00-100.00%
AAPL201127P001400002020-11-24 9:47AM EST140.0027.230.000.000.00-100.00%
AAPL201127P001450002020-11-24 3:37PM EST145.0029.510.000.000.00-800.00%
AAPL201127P001500002020-11-17 3:26PM EST150.0030.310.000.000.00-300.00%
AAPL201127P001550002020-11-16 12:06AM EST155.0035.700.000.000.00--00.00%
AAPL201127P001600002020-11-24 9:45AM EST160.0047.000.000.000.00-6900.00%
AAPL201127P001650002020-11-16 10:14AM EST165.0044.900.000.000.00-4700.00%
AAPL201127P001700002020-11-09 3:53PM EST170.0052.850.000.000.00-1500.00%
AAPL201127P001750002020-11-19 10:04AM EST175.0057.130.000.000.00-200.00%