Mercados españoles abiertos en 7 hrs 57 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,92-2,73 (-1,77%)
Al cierre: 04:00PM EST
152,25 +0,33 (+0,22%)
Después del cierre: 07:03PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230210C000500002023-02-08 3:59PM EST50.00101.95101.15102.80-2.95-2.81%44153578.13%
AAPL230210C000550002023-02-08 11:41AM EST55.0096.6096.1597.85-3.60-3.59%381554.69%
AAPL230210C000700002023-01-27 1:49PM EST70.0076.3981.1082.950.00-10444.53%
AAPL230210C000750002023-02-07 3:00PM EST75.0079.4576.1078.050.00-12429.69%
AAPL230210C000800002023-02-07 10:57AM EST80.0072.5571.1073.050.00-22393.75%
AAPL230210C000850002023-01-03 11:01AM EST85.0041.5064.9065.300.00--10.00%
AAPL230210C000900002023-02-08 3:19PM EST90.0061.7561.1562.95-0.05-0.08%299319.53%
AAPL230210C001000002023-02-08 3:14PM EST100.0051.7051.1553.05-1.50-2.82%107130274.22%
AAPL230210C001050002023-02-06 9:47AM EST105.0047.8946.1548.050.00-137246.09%
AAPL230210C001100002023-02-03 3:02PM EST110.0043.2041.1543.05-1.07-2.42%395218.75%
AAPL230210C001130002023-02-08 1:52PM EST113.0038.7238.1040.05+6.62+20.62%131198.05%
AAPL230210C001140002023-02-02 3:45PM EST114.0035.8737.1039.050.00-17192.97%
AAPL230210C001150002023-02-06 9:36AM EST115.0037.5036.2538.000.00-161196.48%
AAPL230210C001160002023-02-01 3:07PM EST116.0029.2535.2037.050.00-4163191.41%
AAPL230210C001170002023-02-03 1:03PM EST117.0037.6534.1536.050.00-67182.03%
AAPL230210C001180002023-02-07 12:41PM EST118.0034.9033.1534.900.00-4224162.89%
AAPL230210C001190002023-02-06 1:23PM EST119.0033.3532.1034.050.00-128167.97%
AAPL230210C001200002023-02-08 2:10PM EST120.0032.2031.2533.00+0.59+1.87%9602170.70%
AAPL230210C001210002023-02-02 12:17PM EST121.0029.0530.2531.950.00-828161.91%
AAPL230210C001220002023-02-03 10:36AM EST122.0035.1529.2030.950.00-864153.13%
AAPL230210C001230002023-02-02 11:33AM EST123.0027.4128.1530.050.00-290151.95%
AAPL230210C001240002023-02-08 3:00PM EST124.0028.2527.2029.00+0.56+2.02%55134146.88%
AAPL230210C001250002023-02-08 11:59AM EST125.0027.3226.1527.95-0.95-3.36%5343134.38%
AAPL230210C001260002023-02-07 12:04PM EST126.0027.2225.2027.000.00-887137.11%
AAPL230210C001270002023-02-08 1:39PM EST127.0024.4524.2026.05-2.90-10.60%13247135.35%
AAPL230210C001280002023-02-08 10:38AM EST128.0024.7023.1524.95-1.57-5.98%10336120.31%
AAPL230210C001290002023-02-08 3:11PM EST129.0022.9522.3523.85-3.30-12.57%21396122.66%
AAPL230210C001300002023-02-08 3:11PM EST130.0021.8021.2022.85-2.57-10.55%601,411107.42%
AAPL230210C001310002023-02-08 3:44PM EST131.0020.8020.2021.85-2.60-11.11%49887102.73%
AAPL230210C001320002023-02-08 3:44PM EST132.0020.1319.4520.85-1.17-5.49%49846113.28%
AAPL230210C001330002023-02-08 3:54PM EST133.0019.1018.1519.95-2.30-10.75%181,67197.27%
AAPL230210C001340002023-02-08 2:17PM EST134.0018.3317.1518.95-0.62-3.27%2249292.77%
AAPL230210C001350002023-02-08 3:46PM EST135.0017.0016.1518.05-3.10-15.42%871,35693.55%
AAPL230210C001360002023-02-08 3:58PM EST136.0016.1015.2016.90-1.45-8.26%1118,81483.59%
AAPL230210C001370002023-02-08 3:55PM EST137.0014.8114.2015.85-2.39-13.90%292,68675.98%
AAPL230210C001380002023-02-08 2:57PM EST138.0014.2113.3015.10-2.54-15.16%771,42487.11%
AAPL230210C001390002023-02-08 3:51PM EST139.0013.0712.2013.90-3.10-19.17%561,23169.73%
AAPL230210C001400002023-02-08 3:52PM EST140.0012.2511.2013.10-2.55-17.23%2272,90373.44%
AAPL230210C001410002023-02-08 3:56PM EST141.0010.9010.2511.10-2.80-20.44%1681,52064.65%
AAPL230210C001420002023-02-08 3:51PM EST142.0010.039.5510.55-3.14-23.84%1836,82855.86%
AAPL230210C001430002023-02-08 3:31PM EST143.008.948.3010.00-3.06-25.50%3751,91458.20%
AAPL230210C001440002023-02-08 3:31PM EST144.007.907.608.40-2.97-27.32%2862,18565.14%
AAPL230210C001450002023-02-08 3:56PM EST145.007.006.757.40-2.91-29.36%1,2343,46959.23%
AAPL230210C001460002023-02-08 3:56PM EST146.006.005.756.45-3.20-34.78%4162,59655.08%
AAPL230210C001470002023-02-08 3:59PM EST147.005.174.755.50-2.77-34.89%7463,06450.49%
AAPL230210C001480002023-02-08 3:59PM EST148.004.204.054.40-2.78-39.83%1,4282,54740.67%
AAPL230210C001490002023-02-08 3:58PM EST149.003.363.253.55-2.59-43.53%1,5582,88338.43%
AAPL230210C001500002023-02-08 3:59PM EST150.002.672.552.66-2.38-47.13%29,02015,83833.89%
AAPL230210C001525002023-02-08 3:59PM EST152.501.181.161.19-1.82-60.67%46,77519,15132.52%
AAPL230210C001550002023-02-08 3:59PM EST155.000.410.410.42-1.16-73.89%88,60629,90832.57%
AAPL230210C001575002023-02-08 3:59PM EST157.500.140.120.13-0.49-77.78%28,84127,77533.79%
AAPL230210C001600002023-02-08 3:59PM EST160.000.050.040.05-0.18-78.26%41,19944,23337.11%
AAPL230210C001625002023-02-08 3:59PM EST162.500.020.020.03-0.06-75.00%5,94623,84542.97%
AAPL230210C001650002023-02-08 3:59PM EST165.000.010.010.02-0.03-75.00%6,38232,27948.44%
AAPL230210C001675002023-02-08 3:56PM EST167.500.020.010.020.00-1,2376,77253.91%
AAPL230210C001700002023-02-08 3:59PM EST170.000.010.000.01-0.01-50.00%70314,32954.69%
AAPL230210C001725002023-02-08 1:39PM EST172.500.010.000.010.00-8014,89560.94%
AAPL230210C001750002023-02-08 1:30PM EST175.000.010.000.010.00-63,29265.63%
AAPL230210C001775002023-02-08 10:29AM EST177.500.010.000.010.00-151,99771.88%
AAPL230210C001800002023-02-07 3:55PM EST180.000.010.000.010.00-12311,79178.13%
AAPL230210C001850002023-02-07 12:56PM EST185.000.010.000.010.00-821,92790.63%
AAPL230210C001900002023-02-06 11:17AM EST190.000.010.000.010.00-2151,154100.00%
AAPL230210C001950002023-02-06 11:14AM EST195.000.010.000.010.00-101,599112.50%
AAPL230210C002000002023-02-06 10:15AM EST200.000.010.000.010.00-162,648121.88%
AAPL230210C002050002023-02-06 10:07AM EST205.000.010.000.010.00-50538131.25%
AAPL230210C002100002023-02-08 9:54AM EST210.000.010.000.01-0.01-50.00%41,111140.63%
AAPL230210C002150002023-02-06 12:21PM EST215.000.010.000.010.00-31,182150.00%
AAPL230210C002200002023-02-03 11:43AM EST220.000.010.000.010.00-2211159.38%
AAPL230210C002250002023-02-03 9:30AM EST225.000.020.000.010.00-13727168.75%
AAPL230210C002300002023-02-06 11:31AM EST230.000.010.000.010.00-149175.00%
AAPL230210C002350002023-02-02 3:24PM EST235.000.020.000.010.00--128187.50%
AAPL230210C002400002023-01-27 3:39PM EST240.000.010.000.010.00-9090193.75%
AAPL230210C002450002023-01-31 9:30AM EST245.000.030.000.010.00-1011200.00%
AAPL230210C002500002023-02-08 9:54AM EST250.000.010.000.010.00-13,838206.25%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230210P000500002023-02-07 10:23AM EST50.000.010.000.010.00-10311462.50%
AAPL230210P000550002023-01-30 2:39PM EST55.000.010.000.010.00-3220425.00%
AAPL230210P000600002023-02-01 10:44AM EST60.000.020.000.010.00--12387.50%
AAPL230210P000650002023-01-23 10:08AM EST65.000.010.000.010.00-100108362.50%
AAPL230210P000700002023-01-23 10:07AM EST70.000.010.000.010.00-100102325.00%
AAPL230210P000750002023-02-08 11:32AM EST75.000.010.000.01-0.01-50.00%15300.00%
AAPL230210P000800002023-01-31 2:18PM EST80.000.020.000.010.00-225275.00%
AAPL230210P000850002023-02-06 9:32AM EST85.000.010.000.010.00-1303250.00%
AAPL230210P000900002023-02-06 11:18AM EST90.000.010.000.010.00-1251225.00%
AAPL230210P000950002023-02-06 12:55PM EST95.000.010.000.010.00-653,035206.25%
AAPL230210P001000002023-02-07 10:24AM EST100.000.010.000.010.00-11,930181.25%
AAPL230210P001050002023-02-07 10:24AM EST105.000.010.000.010.00-26,117162.50%
AAPL230210P001100002023-02-07 3:14PM EST110.000.010.000.010.00-21,738143.75%
AAPL230210P001130002023-02-08 10:32AM EST113.000.010.000.010.00-3951131.25%
AAPL230210P001140002023-02-07 11:44AM EST114.000.010.000.010.00-23,110131.25%
AAPL230210P001150002023-02-07 3:04PM EST115.000.010.000.010.00-46,930125.00%
AAPL230210P001160002023-02-06 9:47AM EST116.000.010.000.010.00-6416121.88%
AAPL230210P001170002023-02-07 3:34PM EST117.000.010.000.010.00-83,392118.75%
AAPL230210P001180002023-02-08 11:04AM EST118.000.010.000.010.00-1001,776115.63%
AAPL230210P001190002023-02-08 9:33AM EST119.000.010.000.010.00-12566112.50%
AAPL230210P001200002023-02-08 3:54PM EST120.000.010.000.010.00-197,586106.25%
AAPL230210P001210002023-02-08 11:26AM EST121.000.010.000.010.00-61,087106.25%
AAPL230210P001220002023-02-08 2:09PM EST122.000.010.000.010.00-61,658100.00%
AAPL230210P001230002023-02-08 10:17AM EST123.000.010.000.010.00-181496.88%
AAPL230210P001240002023-02-08 11:39AM EST124.000.010.000.010.00-61,14493.75%
AAPL230210P001250002023-02-08 3:30PM EST125.000.010.000.010.00-93,90190.63%
AAPL230210P001260002023-02-08 1:30PM EST126.000.010.000.010.00-13,10687.50%
AAPL230210P001270002023-02-08 9:31AM EST127.000.010.000.010.00-11,50384.38%
AAPL230210P001280002023-02-08 2:52PM EST128.000.010.000.010.00-72,23081.25%
AAPL230210P001290002023-02-08 12:55PM EST129.000.010.000.010.00-312,63778.13%
AAPL230210P001300002023-02-08 3:21PM EST130.000.010.000.01-0.01-50.00%435,77475.00%
AAPL230210P001310002023-02-08 11:18AM EST131.000.010.000.010.00-72,42170.31%
AAPL230210P001320002023-02-08 3:55PM EST132.000.030.000.01+0.02+200.00%2082,58467.19%
AAPL230210P001330002023-02-08 3:43PM EST133.000.010.000.110.00-1322,46084.77%
AAPL230210P001340002023-02-08 2:16PM EST134.000.010.000.010.00-763,30860.94%
AAPL230210P001350002023-02-08 3:25PM EST135.000.010.000.01-0.01-50.00%8006,46256.25%
AAPL230210P001360002023-02-08 3:25PM EST136.000.010.000.01-0.01-50.00%1824,18353.13%
AAPL230210P001370002023-02-08 3:58PM EST137.000.010.000.010.00-1384,93150.00%
AAPL230210P001380002023-02-08 3:56PM EST138.000.010.010.020.00-1263,13453.91%
AAPL230210P001390002023-02-08 3:56PM EST139.000.010.010.020.00-3344,68650.00%
AAPL230210P001400002023-02-08 3:57PM EST140.000.010.010.02-0.01-50.00%2,08012,98848.44%
AAPL230210P001410002023-02-08 3:45PM EST141.000.020.010.02-0.01-33.33%5895,01444.53%
AAPL230210P001420002023-02-08 3:59PM EST142.000.030.020.03+0.01+50.00%7626,83743.36%
AAPL230210P001430002023-02-08 3:56PM EST143.000.030.020.04-0.01-25.00%2,5005,18341.21%
AAPL230210P001440002023-02-08 3:57PM EST144.000.040.040.06-0.01-20.00%9296,34839.84%
AAPL230210P001450002023-02-08 3:59PM EST145.000.080.070.08+0.02+33.33%7,76318,32737.50%
AAPL230210P001460002023-02-08 3:59PM EST146.000.120.110.13+0.04+50.00%5,2406,08436.72%
AAPL230210P001470002023-02-08 3:59PM EST147.000.190.180.20+0.08+72.73%10,5268,06235.65%
AAPL230210P001480002023-02-08 3:59PM EST148.000.330.310.33+0.18+120.00%7,76611,05035.45%
AAPL230210P001490002023-02-08 3:59PM EST149.000.500.490.53+0.26+108.33%10,5487,80135.55%
AAPL230210P001500002023-02-08 3:59PM EST150.000.770.760.79+0.42+120.00%55,78232,49735.16%
AAPL230210P001525002023-02-08 3:59PM EST152.501.851.861.95+0.93+101.09%28,81611,89436.57%
AAPL230210P001550002023-02-08 3:59PM EST155.003.533.353.75+1.56+79.19%8,00215,78839.89%
AAPL230210P001575002023-02-08 3:54PM EST157.505.955.506.15+2.53+73.98%4273,09852.39%
AAPL230210P001600002023-02-08 3:11PM EST160.008.507.858.60+2.88+51.25%4259,36664.26%
AAPL230210P001625002023-02-08 12:39PM EST162.5011.289.8011.50+2.63+30.40%2934892.33%
AAPL230210P001650002023-02-08 2:53PM EST165.0013.1012.2514.05+3.05+30.35%425,25957.81%
AAPL230210P001675002023-02-08 3:28PM EST167.5016.0615.1016.55+2.81+21.21%37583.79%
AAPL230210P001700002023-02-08 3:50PM EST170.0018.2117.3518.95+1.81+11.04%1317675.00%
AAPL230210P001725002023-02-08 11:10AM EST172.5019.6519.6521.55+0.35+1.81%343270.31%
AAPL230210P001750002023-02-08 3:21PM EST175.0023.4022.3024.05+0.90+4.00%1113095.12%
AAPL230210P001775002023-02-07 10:37AM EST177.5024.9024.6026.500.00-20162.99%
AAPL230210P001800002023-02-07 1:32PM EST180.0028.0027.2029.050.00-2511499.61%
AAPL230210P001850002023-02-07 12:47PM EST185.0031.0032.1534.000.00-11193.07%
AAPL230210P001900002023-02-08 3:50PM EST190.0038.2537.2039.05+2.30+6.40%75126.56%
AAPL230210P002450002023-02-07 12:50PM EST245.0091.0091.9594.000.00-11374.80%
AAPL230210P002500002023-02-08 11:35AM EST250.0098.2896.9599.00+0.38+0.39%247386.91%