Mercados españoles cerrados en 15 mins
IBEX 35
11.693,20 -10,20 (-0,09%) Euro Stoxx 50
4.841,44 -19,34 (-0,40%) Dólar/Euro
1,1121 +0,0004 (+0,03%) Petróleo Brent
73,52 -0,18 (-0,24%) Oro
2.600,30 +7,90 (+0,30%) Bitcoin EUR
53.646,99 -1.243,74 (-2,27%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-09-16 3:44PM EDT | 5.00 | 211.64 | 215.95 | 216.75 | 0.00 | - | 111 | 442 | 2,173.44% |
| AAPL240920C00010000 | 2024-08-22 11:33AM EDT | 10.00 | 215.85 | 211.15 | 211.95 | 0.00 | - | 17 | 19 | 1,803.91% |
| AAPL240920C00015000 | 2024-09-03 2:15PM EDT | 15.00 | 207.25 | 206.15 | 207.00 | 0.00 | - | 3 | 10 | 1,542.97% |
| AAPL240920C00020000 | 2024-08-22 11:33AM EDT | 20.00 | 205.90 | 201.15 | 201.95 | 0.00 | - | 14 | 14 | 1,353.52% |
| AAPL240920C00025000 | 2024-08-22 11:28AM EDT | 25.00 | 201.40 | 196.15 | 196.95 | 0.00 | - | 21 | 23 | 1,219.53% |
| AAPL240920C00030000 | 2024-08-22 11:33AM EDT | 30.00 | 195.95 | 191.15 | 191.95 | 0.00 | - | 6 | 77 | 1,113.28% |
| AAPL240920C00035000 | 2024-08-26 10:08AM EDT | 35.00 | 191.10 | 185.95 | 186.75 | 0.00 | - | 30 | 835 | 970.31% |
| AAPL240920C00040000 | 2024-08-22 11:33AM EDT | 40.00 | 186.00 | 181.15 | 181.95 | 0.00 | - | 10 | 271 | 950.78% |
| AAPL240920C00045000 | 2024-09-04 10:54AM EDT | 45.00 | 173.80 | 176.15 | 176.75 | 0.00 | - | 5 | 19 | 862.89% |
| AAPL240920C00050000 | 2024-09-11 9:43AM EDT | 50.00 | 171.60 | 171.15 | 172.00 | 0.00 | - | 1 | 1,387 | 832.81% |
| AAPL240920C00055000 | 2024-08-09 11:57AM EDT | 55.00 | 159.70 | 164.95 | 166.95 | 0.00 | - | 2 | 604 | 578.13% |
| AAPL240920C00060000 | 2024-08-09 12:23PM EDT | 60.00 | 154.90 | 160.00 | 161.95 | 0.00 | - | 276 | 534 | 561.72% |
| AAPL240920C00065000 | 2024-08-23 10:36AM EDT | 65.00 | 162.65 | 156.05 | 156.90 | 0.00 | - | 3 | 231 | 673.83% |
| AAPL240920C00070000 | 2024-08-14 11:52AM EDT | 70.00 | 153.40 | 152.15 | 152.90 | 0.00 | - | 2 | 281 | 762.30% |
| AAPL240920C00075000 | 2024-08-21 10:52AM EDT | 75.00 | 151.40 | 146.15 | 146.95 | 0.00 | - | 1 | 41 | 610.94% |
| AAPL240920C00080000 | 2024-09-13 2:00PM EDT | 80.00 | 143.20 | 141.15 | 141.95 | 0.00 | - | 20 | 167 | 576.76% |
| AAPL240920C00085000 | 2024-08-22 11:33AM EDT | 85.00 | 141.20 | 136.15 | 137.10 | 0.00 | - | 4 | 34 | 554.69% |
| AAPL240920C00090000 | 2024-09-06 10:03AM EDT | 90.00 | 134.60 | 131.15 | 131.95 | 0.00 | - | 1 | 94 | 514.84% |
| AAPL240920C00095000 | 2024-08-22 3:30PM EDT | 95.00 | 129.84 | 126.20 | 126.95 | 0.00 | - | 14 | 87 | 489.45% |
| AAPL240920C00100000 | 2024-09-17 2:32PM EDT | 100.00 | 119.20 | 121.15 | 122.05 | +3.20 | +2.76% | 85 | 1,868 | 465.23% |
| AAPL240920C00105000 | 2024-09-11 10:02AM EDT | 105.00 | 115.90 | 116.20 | 117.10 | 0.00 | - | 6 | 663 | 444.53% |
| AAPL240920C00110000 | 2024-09-17 1:22PM EDT | 110.00 | 105.93 | 111.20 | 112.05 | 0.00 | - | 3 | 472 | 417.19% |
| AAPL240920C00115000 | 2024-09-04 12:57PM EDT | 115.00 | 105.30 | 106.20 | 106.80 | 0.00 | - | 3 | 412 | 381.25% |
| AAPL240920C00120000 | 2024-09-16 10:25AM EDT | 120.00 | 96.52 | 101.00 | 101.65 | 0.00 | - | 2 | 551 | 339.84% |
| AAPL240920C00125000 | 2024-09-16 10:42AM EDT | 125.00 | 91.00 | 96.10 | 97.00 | 0.00 | - | 2 | 320 | 342.38% |
| AAPL240920C00130000 | 2024-09-17 3:43PM EDT | 130.00 | 86.55 | 91.20 | 91.80 | 0.00 | - | 5 | 526 | 317.38% |
| AAPL240920C00135000 | 2024-09-17 11:00AM EDT | 135.00 | 81.14 | 85.95 | 86.65 | 0.00 | - | 1 | 327 | 278.52% |
| AAPL240920C00140000 | 2024-09-18 9:34AM EDT | 140.00 | 78.44 | 81.20 | 81.80 | +2.52 | +3.32% | 1 | 1,712 | 278.52% |
| AAPL240920C00145000 | 2024-09-17 3:48PM EDT | 145.00 | 71.58 | 76.10 | 76.70 | 0.00 | - | 8 | 1,069 | 251.76% |
| AAPL240920C00150000 | 2024-09-18 10:26AM EDT | 150.00 | 70.00 | 71.35 | 71.85 | +3.27 | +4.90% | 101 | 2,960 | 248.83% |
| AAPL240920C00155000 | 2024-09-17 1:33PM EDT | 155.00 | 61.23 | 66.00 | 66.65 | 0.00 | - | 52 | 2,016 | 211.33% |
| AAPL240920C00160000 | 2024-09-18 10:13AM EDT | 160.00 | 59.85 | 61.40 | 61.90 | +3.95 | +7.07% | 41 | 2,947 | 216.41% |
| AAPL240920C00165000 | 2024-09-17 1:45PM EDT | 165.00 | 50.27 | 56.40 | 56.85 | 0.00 | - | 24 | 1,502 | 197.75% |
| AAPL240920C00170000 | 2024-09-18 10:26AM EDT | 170.00 | 49.90 | 51.40 | 51.85 | +3.50 | +7.54% | 1 | 5,378 | 180.96% |
| AAPL240920C00175000 | 2024-09-18 10:19AM EDT | 175.00 | 44.61 | 46.35 | 46.80 | +3.81 | +9.34% | 21 | 13,371 | 162.11% |
| AAPL240920C00180000 | 2024-09-18 10:15AM EDT | 180.00 | 39.85 | 41.45 | 41.75 | +3.27 | +8.94% | 101 | 16,800 | 147.17% |
| AAPL240920C00185000 | 2024-09-18 10:43AM EDT | 185.00 | 36.63 | 36.45 | 36.75 | +5.00 | +15.81% | 44 | 14,001 | 131.25% |
| AAPL240920C00190000 | 2024-09-18 10:35AM EDT | 190.00 | 30.80 | 31.50 | 31.75 | +4.17 | +15.66% | 123 | 17,413 | 116.36% |
| AAPL240920C00195000 | 2024-09-18 10:26AM EDT | 195.00 | 25.33 | 26.55 | 26.80 | +3.53 | +16.19% | 60 | 16,846 | 102.25% |
| AAPL240920C00197500 | 2024-09-18 10:26AM EDT | 197.50 | 22.75 | 23.95 | 24.70 | +3.75 | +19.74% | 14 | 145 | 98.73% |
| AAPL240920C00200000 | 2024-09-18 10:44AM EDT | 200.00 | 21.75 | 21.50 | 21.75 | +4.75 | +28.14% | 150 | 33,076 | 84.67% |
| AAPL240920C00202500 | 2024-09-18 10:27AM EDT | 202.50 | 18.00 | 19.00 | 19.30 | +3.94 | +28.02% | 6 | 210 | 77.44% |
| AAPL240920C00205000 | 2024-09-18 10:36AM EDT | 205.00 | 16.05 | 16.50 | 16.85 | +4.19 | +35.33% | 64 | 17,509 | 69.97% |
| AAPL240920C00207500 | 2024-09-18 10:39AM EDT | 207.50 | 13.95 | 14.10 | 14.60 | +4.30 | +44.56% | 46 | 1,262 | 65.77% |
| AAPL240920C00210000 | 2024-09-18 10:40AM EDT | 210.00 | 11.60 | 11.65 | 11.90 | +4.25 | +57.82% | 893 | 22,220 | 55.47% |
| AAPL240920C00212500 | 2024-09-18 10:41AM EDT | 212.50 | 9.24 | 9.30 | 9.55 | +3.89 | +72.71% | 708 | 1,932 | 51.76% |
| AAPL240920C00215000 | 2024-09-18 10:44AM EDT | 215.00 | 7.10 | 7.20 | 7.30 | +3.55 | +95.95% | 4,978 | 24,910 | 46.02% |
| AAPL240920C00217500 | 2024-09-18 10:45AM EDT | 217.50 | 5.18 | 5.10 | 5.15 | +3.09 | +146.45% | 13,769 | 19,413 | 40.09% |
| AAPL240920C00220000 | 2024-09-18 10:45AM EDT | 220.00 | 3.35 | 3.40 | 3.45 | +2.22 | +196.46% | 53,375 | 65,927 | 37.50% |
| AAPL240920C00222500 | 2024-09-18 10:45AM EDT | 222.50 | 2.08 | 2.08 | 2.09 | +1.55 | +281.82% | 41,082 | 36,403 | 35.25% |
| AAPL240920C00225000 | 2024-09-18 10:45AM EDT | 225.00 | 1.17 | 1.18 | 1.18 | +0.94 | +408.70% | 36,731 | 59,301 | 34.30% |
| AAPL240920C00227500 | 2024-09-18 10:45AM EDT | 227.50 | 0.61 | 0.61 | 0.62 | +0.50 | +454.55% | 11,262 | 26,117 | 33.94% |
| AAPL240920C00230000 | 2024-09-18 10:45AM EDT | 230.00 | 0.30 | 0.29 | 0.30 | +0.25 | +500.00% | 15,440 | 72,133 | 33.79% |
| AAPL240920C00232500 | 2024-09-18 10:45AM EDT | 232.50 | 0.14 | 0.12 | 0.14 | +0.10 | +250.00% | 3,864 | 16,680 | 33.99% |
| AAPL240920C00235000 | 2024-09-18 10:45AM EDT | 235.00 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 6,695 | 42,742 | 34.18% |
| AAPL240920C00237500 | 2024-09-18 10:43AM EDT | 237.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 640 | 9,012 | 35.35% |
| AAPL240920C00240000 | 2024-09-18 10:43AM EDT | 240.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,358 | 67,449 | 37.89% |
| AAPL240920C00242500 | 2024-09-18 10:45AM EDT | 242.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,254 | 10,828 | 41.80% |
| AAPL240920C00245000 | 2024-09-18 10:41AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,186 | 26,026 | 42.19% |
| AAPL240920C00247500 | 2024-09-18 10:14AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,262 | 46.09% |
| AAPL240920C00250000 | 2024-09-18 10:44AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 38,612 | 50.00% |
| AAPL240920C00252500 | 2024-09-17 11:25AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 50.00% |
| AAPL240920C00255000 | 2024-09-18 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,760 | 53.13% |
| AAPL240920C00260000 | 2024-09-18 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,588 | 59.38% |
| AAPL240920C00265000 | 2024-09-17 10:43AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,157 | 65.63% |
| AAPL240920C00270000 | 2024-09-17 9:36AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 3,892 | 71.88% |
| AAPL240920C00275000 | 2024-09-17 1:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,280 | 78.13% |
| AAPL240920C00280000 | 2024-09-17 9:42AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 32,088 | 84.38% |
| AAPL240920C00285000 | 2024-09-16 10:10AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 615 | 90.63% |
| AAPL240920C00290000 | 2024-09-13 2:45PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,107 | 96.88% |
| AAPL240920C00295000 | 2024-09-06 3:30PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 181 | 2,647 | 100.00% |
| AAPL240920C00300000 | 2024-09-16 10:10AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,516 | 106.25% |
| AAPL240920C00305000 | 2024-09-03 11:17AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 1,368 | 112.50% |
| AAPL240920C00310000 | 2024-09-12 3:50PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,720 | 115.63% |
| AAPL240920C00315000 | 2024-09-16 9:34AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 121.88% |
| AAPL240920C00320000 | 2024-09-03 2:26PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 531 | 125.00% |
| AAPL240920C00325000 | 2024-09-12 3:03PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 631 | 131.25% |
| AAPL240920C00330000 | 2024-08-30 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 774 | 137.50% |
| AAPL240920C00335000 | 2024-09-18 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,942 | 140.63% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-09-09 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 1,300.00% |
| AAPL240920P00010000 | 2024-09-06 11:52AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 72 | 1,025.00% |
| AAPL240920P00015000 | 2024-09-16 9:39AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,223 | 900.00% |
| AAPL240920P00020000 | 2024-06-25 2:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,386 | 787.50% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 912.50% |
| AAPL240920P00030000 | 2024-09-16 12:42PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 107 | 650.00% |
| AAPL240920P00035000 | 2024-09-16 11:06AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 815 | 600.00% |
| AAPL240920P00040000 | 2024-07-31 3:10PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 562.50% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 587.50% |
| AAPL240920P00050000 | 2024-09-04 11:08AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,343 | 487.50% |
| AAPL240920P00055000 | 2024-09-16 10:13AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 902 | 462.50% |
| AAPL240920P00060000 | 2024-08-06 10:19AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,382 | 425.00% |
| AAPL240920P00065000 | 2024-08-08 11:20AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,098 | 400.00% |
| AAPL240920P00070000 | 2024-09-03 12:44PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 381.25% |
| AAPL240920P00075000 | 2024-08-23 10:51AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,008 | 362.50% |
| AAPL240920P00080000 | 2024-08-09 1:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 905 | 337.50% |
| AAPL240920P00085000 | 2024-08-16 1:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,291 | 318.75% |
| AAPL240920P00090000 | 2024-09-09 2:05PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 705 | 300.00% |
| AAPL240920P00095000 | 2024-08-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 718 | 281.25% |
| AAPL240920P00100000 | 2024-09-11 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,479 | 268.75% |
| AAPL240920P00105000 | 2024-09-03 12:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,282 | 250.00% |
| AAPL240920P00110000 | 2024-09-10 10:51AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,447 | 237.50% |
| AAPL240920P00115000 | 2024-09-16 9:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 9,604 | 225.00% |
| AAPL240920P00120000 | 2024-09-16 9:46AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,469 | 206.25% |
| AAPL240920P00125000 | 2024-09-16 2:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,813 | 50.00% |
| AAPL240920P00130000 | 2024-09-18 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,485 | 181.25% |
| AAPL240920P00135000 | 2024-09-16 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 9,405 | 168.75% |
| AAPL240920P00140000 | 2024-09-16 2:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,688 | 156.25% |
| AAPL240920P00145000 | 2024-09-16 2:57PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 27,953 | 146.88% |
| AAPL240920P00150000 | 2024-09-16 2:57PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 27,395 | 137.50% |
| AAPL240920P00155000 | 2024-09-18 10:17AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,193 | 125.00% |
| AAPL240920P00160000 | 2024-09-17 10:35AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,194 | 112.50% |
| AAPL240920P00165000 | 2024-09-17 11:15AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15,370 | 103.13% |
| AAPL240920P00170000 | 2024-09-17 1:36PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,224 | 23,093 | 93.75% |
| AAPL240920P00175000 | 2024-09-18 10:34AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 46,596 | 84.38% |
| AAPL240920P00180000 | 2024-09-18 10:35AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,499 | 29,193 | 75.00% |
| AAPL240920P00185000 | 2024-09-18 10:42AM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10,390 | 23,687 | 72.66% |
| AAPL240920P00190000 | 2024-09-18 10:31AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8,268 | 17,200 | 66.41% |
| AAPL240920P00195000 | 2024-09-18 10:39AM EDT | 195.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 89 | 20,860 | 58.59% |
| AAPL240920P00197500 | 2024-09-18 10:34AM EDT | 197.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 40 | 3,516 | 53.13% |
| AAPL240920P00200000 | 2024-09-18 10:43AM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 817 | 32,379 | 50.39% |
| AAPL240920P00202500 | 2024-09-18 10:45AM EDT | 202.50 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 825 | 9,247 | 46.09% |
| AAPL240920P00205000 | 2024-09-18 10:43AM EDT | 205.00 | 0.07 | 0.07 | 0.08 | -0.08 | -50.00% | 1,453 | 32,580 | 42.29% |
| AAPL240920P00207500 | 2024-09-18 10:43AM EDT | 207.50 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 1,908 | 10,276 | 38.57% |
| AAPL240920P00210000 | 2024-09-18 10:45AM EDT | 210.00 | 0.19 | 0.17 | 0.18 | -0.28 | -59.57% | 12,485 | 41,567 | 35.84% |
| AAPL240920P00212500 | 2024-09-18 10:45AM EDT | 212.50 | 0.31 | 0.30 | 0.31 | -0.56 | -64.37% | 6,166 | 14,983 | 33.30% |
| AAPL240920P00215000 | 2024-09-18 10:45AM EDT | 215.00 | 0.58 | 0.56 | 0.57 | -0.99 | -63.06% | 19,557 | 27,497 | 31.40% |
| AAPL240920P00217500 | 2024-09-18 10:45AM EDT | 217.50 | 1.04 | 1.04 | 1.05 | -1.73 | -62.68% | 20,787 | 17,439 | 29.83% |
| AAPL240920P00220000 | 2024-09-18 10:45AM EDT | 220.00 | 1.81 | 1.80 | 1.84 | -2.34 | -56.52% | 14,962 | 22,306 | 28.25% |
| AAPL240920P00222500 | 2024-09-18 10:45AM EDT | 222.50 | 2.99 | 2.95 | 3.00 | -3.11 | -51.07% | 2,509 | 7,204 | 26.07% |
| AAPL240920P00225000 | 2024-09-18 10:44AM EDT | 225.00 | 4.60 | 4.45 | 4.65 | -3.75 | -44.91% | 1,225 | 22,458 | 23.93% |
| AAPL240920P00227500 | 2024-09-18 10:44AM EDT | 227.50 | 6.49 | 6.40 | 6.55 | -4.60 | -41.07% | 98 | 2,218 | 0.00% |
| AAPL240920P00230000 | 2024-09-18 10:44AM EDT | 230.00 | 8.65 | 8.80 | 9.00 | -4.83 | -35.18% | 928 | 3,345 | 0.00% |
| AAPL240920P00232500 | 2024-09-18 10:35AM EDT | 232.50 | 12.00 | 10.95 | 11.20 | -4.35 | -26.61% | 2 | 25 | 0.00% |
| AAPL240920P00235000 | 2024-09-18 10:43AM EDT | 235.00 | 13.50 | 13.40 | 13.65 | -4.70 | -25.82% | 57 | 100 | 0.00% |
| AAPL240920P00237500 | 2024-09-18 10:26AM EDT | 237.50 | 17.40 | 16.10 | 16.40 | -4.10 | -19.07% | 5 | 1 | 0.00% |
| AAPL240920P00240000 | 2024-09-17 3:41PM EDT | 240.00 | 23.80 | 18.40 | 18.95 | 0.00 | - | 374 | 348 | 0.00% |
| AAPL240920P00242500 | 2024-09-16 3:20PM EDT | 242.50 | 26.60 | 20.80 | 21.20 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240920P00245000 | 2024-09-17 10:09AM EDT | 245.00 | 28.96 | 23.45 | 23.90 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240920P00247500 | 2024-09-12 9:49AM EDT | 247.50 | 27.20 | 25.75 | 26.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-09-16 9:45AM EDT | 250.00 | 34.95 | 28.05 | 28.80 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240920P00252500 | 2024-09-13 10:41AM EDT | 252.50 | 29.80 | 30.80 | 31.25 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240920P00255000 | 2024-09-12 3:37PM EDT | 255.00 | 31.91 | 33.10 | 33.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-08-30 1:40PM EDT | 260.00 | 31.95 | 38.05 | 38.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-09-17 3:21PM EDT | 265.00 | 48.62 | 43.05 | 43.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00270000 | 2024-09-13 3:38PM EDT | 270.00 | 47.55 | 48.05 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00275000 | 2024-08-30 3:50PM EDT | 275.00 | 45.95 | 53.05 | 53.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00280000 | 2024-07-10 9:37AM EDT | 280.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920P00290000 | 2024-08-01 11:24AM EDT | 290.00 | 69.84 | 60.75 | 61.50 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920P00300000 | 2024-08-26 3:43PM EDT | 300.00 | 73.40 | 77.90 | 78.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 959.67% |
| AAPL240920P00315000 | 2024-08-02 10:43AM EDT | 315.00 | 92.05 | 85.80 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00325000 | 2024-09-10 3:54PM EDT | 325.00 | 104.70 | 103.05 | 103.90 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.