Mercados españoles abiertos en 5 hrs 42 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,37-1,03 (-0,54%)
Al cierre: 04:00PM EST
189,61 +0,24 (+0,13%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231201C000500002023-11-29 1:04PM EST50.00139.70139.15139.55-0.95-0.68%39771.88%
AAPL231201C000750002023-10-31 1:17PM EST75.0095.40114.20114.600.00-20446.88%
AAPL231201C000850002023-11-29 3:39PM EST85.00104.17104.20104.60-0.86-0.82%14390.63%
AAPL231201C000900002023-11-21 11:41AM EST90.00100.0299.2099.600.00--1362.50%
AAPL231201C001000002023-11-24 12:43PM EST100.0089.6589.2089.600.00-78315.63%
AAPL231201C001250002023-11-24 12:43PM EST125.0064.8464.2564.650.00-210236.72%
AAPL231201C001300002023-11-27 12:14PM EST130.0060.4659.2559.600.00-177207.03%
AAPL231201C001350002023-11-24 11:53AM EST135.0054.7354.2554.600.00-2543188.28%
AAPL231201C001400002023-11-27 10:58AM EST140.0052.1049.2049.60+2.57+5.19%148157.81%
AAPL231201C001450002023-11-28 2:28PM EST145.0044.9244.2044.600.00-961141.41%
AAPL231201C001500002023-11-29 2:54PM EST150.0039.2839.2539.60-1.22-3.01%662134.38%
AAPL231201C001550002023-11-29 3:54PM EST155.0034.3034.2534.65-0.97-2.75%68103123.83%
AAPL231201C001600002023-11-29 1:49PM EST160.0029.1729.3029.65-1.23-4.05%36596110.94%
AAPL231201C001625002023-11-24 9:47AM EST162.5027.6626.7527.150.00-13898.05%
AAPL231201C001650002023-11-29 1:44PM EST165.0024.4524.2024.55-0.50-2.00%3151965.63%
AAPL231201C001675002023-11-28 3:50PM EST167.5022.7521.7522.100.00-273776.56%
AAPL231201C001700002023-11-29 3:29PM EST170.0019.1219.3019.50-1.38-6.73%23382963.28%
AAPL231201C001725002023-11-29 3:46PM EST172.5016.7016.7517.15-1.21-6.76%5512264.06%
AAPL231201C001750002023-11-29 3:29PM EST175.0014.2014.2514.65-1.01-6.64%2382,56255.66%
AAPL231201C001775002023-11-29 3:58PM EST177.5012.0011.8512.20-0.45-3.61%16863953.52%
AAPL231201C001800002023-11-29 3:45PM EST180.009.659.309.75-0.85-8.10%9716,44054.88%
AAPL231201C001825002023-11-29 3:32PM EST182.506.726.807.20-1.33-16.52%2551,21241.90%
AAPL231201C001850002023-11-29 3:59PM EST185.004.554.454.60-0.97-17.57%7,14017,53627.25%
AAPL231201C001875002023-11-29 3:59PM EST187.502.312.282.33-0.89-27.81%5,5636,81420.90%
AAPL231201C001900002023-11-29 3:59PM EST190.000.740.730.75-0.65-46.76%44,00625,41718.46%
AAPL231201C001925002023-11-29 4:00PM EST192.500.130.130.14-0.24-64.86%68,02831,67518.21%
AAPL231201C001950002023-11-29 3:59PM EST195.000.030.030.04-0.04-57.14%18,46928,16421.49%
AAPL231201C001975002023-11-29 3:59PM EST197.500.010.010.020.00-4,75321,79726.17%
AAPL231201C002000002023-11-29 3:43PM EST200.000.010.000.010.00-1,50117,92730.08%
AAPL231201C002025002023-11-29 9:43AM EST202.500.010.000.010.00-72,55935.94%
AAPL231201C002050002023-11-28 3:44PM EST205.000.010.000.010.00-61,62942.19%
AAPL231201C002075002023-11-28 12:25PM EST207.500.010.000.010.00-225546.88%
AAPL231201C002100002023-11-28 9:46AM EST210.000.010.000.000.00-283325.00%
AAPL231201C002125002023-11-22 11:48AM EST212.500.010.000.010.00-127754.69%
AAPL231201C002150002023-11-29 12:19PM EST215.000.010.000.010.00-58559.38%
AAPL231201C002200002023-11-20 9:35AM EST220.000.010.000.010.00-3620168.75%
AAPL231201C002250002023-11-20 10:54AM EST225.000.010.000.000.00-54950.00%
AAPL231201C002300002023-11-24 12:24PM EST230.000.010.000.000.00-1250.00%
AAPL231201C002350002023-11-02 2:47PM EST235.000.020.000.000.00-10210450.00%
AAPL231201C002400002023-11-27 9:30AM EST240.000.010.000.010.00-100201103.13%
AAPL231201C002450002023-11-29 9:30AM EST245.000.010.000.010.00-12112.50%
AAPL231201C002650002023-11-28 12:47PM EST265.000.010.000.010.00-27143.75%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231201P000500002023-11-29 9:30AM EST50.000.010.000.010.00-214550.00%
AAPL231201P000750002023-10-18 10:00AM EST75.000.010.000.010.00--25387.50%
AAPL231201P000900002023-11-03 2:53PM EST90.000.010.000.010.00-1103312.50%
AAPL231201P000950002023-11-03 2:57PM EST95.000.010.000.010.00-2486287.50%
AAPL231201P001000002023-11-17 3:43PM EST100.000.010.000.010.00-10174268.75%
AAPL231201P001050002023-11-22 2:59PM EST105.000.010.000.010.00-348401250.00%
AAPL231201P001100002023-11-17 11:09AM EST110.000.010.000.010.00-200258231.25%
AAPL231201P001150002023-11-22 3:09PM EST115.000.010.000.010.00-200534212.50%
AAPL231201P001200002023-11-21 3:44PM EST120.000.010.000.010.00-2157193.75%
AAPL231201P001250002023-11-24 12:59PM EST125.000.010.000.010.00-7,00513,710181.25%
AAPL231201P001300002023-11-27 10:35AM EST130.000.010.000.010.00-39,887162.50%
AAPL231201P001350002023-11-24 11:43AM EST135.000.010.000.000.00-5861,19050.00%
AAPL231201P001400002023-11-27 9:35AM EST140.000.010.000.010.00-51,742131.25%
AAPL231201P001450002023-11-28 10:05AM EST145.000.010.000.010.00-51,341118.75%
AAPL231201P001490002023-11-27 9:34AM EST149.000.010.000.010.00-4991,536106.25%
AAPL231201P001500002023-11-28 3:52PM EST150.000.010.000.010.00-12,774106.25%
AAPL231201P001550002023-11-28 2:41PM EST155.000.010.000.010.00-15,31390.63%
AAPL231201P001575002023-11-27 3:56PM EST157.500.010.000.010.00-6501,13784.38%
AAPL231201P001600002023-11-29 2:57PM EST160.000.010.000.000.00-2013,05650.00%
AAPL231201P001625002023-11-28 11:35AM EST162.500.010.000.010.00-8276771.88%
AAPL231201P001650002023-11-29 3:59PM EST165.000.010.000.010.00-3,0734,42165.63%
AAPL231201P001675002023-11-29 3:45PM EST167.500.010.000.020.00-3,0032,61562.50%
AAPL231201P001700002023-11-29 3:48PM EST170.000.010.010.03-0.01-50.00%4,5448,88060.16%
AAPL231201P001725002023-11-29 3:11PM EST172.500.010.010.020.00-8827,90750.78%
AAPL231201P001750002023-11-29 3:53PM EST175.000.020.010.030.00-48013,46248.05%
AAPL231201P001775002023-11-29 3:28PM EST177.500.030.020.03-0.01-25.00%2025,44840.63%
AAPL231201P001800002023-11-29 3:50PM EST180.000.040.030.040.00-1,26617,43334.38%
AAPL231201P001825002023-11-29 3:57PM EST182.500.050.040.06-0.01-16.67%1,1896,52028.22%
AAPL231201P001850002023-11-29 3:59PM EST185.000.110.100.11+0.01+10.00%9,90253,24722.27%
AAPL231201P001875002023-11-29 3:59PM EST187.500.360.350.37+0.09+33.33%26,90721,00818.90%
AAPL231201P001900002023-11-29 3:59PM EST190.001.271.261.32+0.34+36.56%53,14915,77617.38%
AAPL231201P001925002023-11-29 3:59PM EST192.503.303.103.35+0.84+34.15%11,84410,99720.90%
AAPL231201P001950002023-11-29 3:56PM EST195.005.805.455.85+1.05+22.11%71959131.35%
AAPL231201P001975002023-11-29 2:41PM EST197.508.358.008.35+1.04+14.23%1,49316640.92%
AAPL231201P002000002023-11-29 2:37PM EST200.0010.8510.4510.80+1.01+10.26%1391847.07%
AAPL231201P002025002023-11-27 9:48AM EST202.5013.4313.0013.350.00-1258.40%
AAPL231201P002050002023-11-29 10:34AM EST205.0014.0015.4515.85-1.15-7.59%60066.50%
AAPL231201P002100002023-11-29 12:55PM EST210.0020.2520.4520.80+0.40+2.02%100078.13%
AAPL231201P002150002023-11-28 11:06AM EST215.0024.5025.4525.850.00-3268.75%
AAPL231201P002250002023-11-21 11:03AM EST225.0034.8035.4535.850.00--089.84%
AAPL231201P002300002023-11-28 12:36PM EST230.0039.5540.5040.850.00-21109.38%
AAPL231201P002400002023-11-15 9:34AM EST240.0051.4050.4550.850.00--0118.75%
AAPL231201P002500002023-10-20 8:49AM EST250.0074.6560.1560.450.00-1000.00%
AAPL231201P002650002023-11-27 9:55AM EST265.0075.8075.4575.850.00-20162.50%