Mercados españoles abiertos en 7 hrs 14 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.467,41 -139,05 (-0,50%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
85,03 -0,06 (-0,07%) BTC-EUR
21.429,83 -462,69 (-2,11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00045000 | 2023-01-10 11:52AM EST | 45.00 | 83.90 | 106.15 | 108.00 | 0.00 | - | 1 | 52 | 336.72% |
| AAPL230217C00050000 | 2023-02-07 3:00PM EST | 50.00 | 104.30 | 100.75 | 102.70 | 0.00 | - | 100 | 5,101 | 396.88% |
| AAPL230217C00055000 | 2023-01-24 9:30AM EST | 55.00 | 87.00 | 96.10 | 98.05 | 0.00 | - | 1 | 2,963 | 283.59% |
| AAPL230217C00060000 | 2023-01-26 2:24PM EST | 60.00 | 83.80 | 91.10 | 93.10 | 0.00 | - | 191 | 2,471 | 266.41% |
| AAPL230217C00065000 | 2023-02-07 9:50AM EST | 65.00 | 88.05 | 86.15 | 88.20 | 0.00 | - | 1 | 1,409 | 257.42% |
| AAPL230217C00070000 | 2023-02-02 12:26PM EST | 70.00 | 80.05 | 81.10 | 83.20 | 0.00 | - | 11 | 363 | 233.20% |
| AAPL230217C00075000 | 2023-02-02 1:40PM EST | 75.00 | 75.30 | 76.10 | 78.20 | 0.00 | - | 5 | 738 | 214.06% |
| AAPL230217C00080000 | 2023-02-08 12:27PM EST | 80.00 | 71.87 | 71.35 | 73.20 | -4.30 | -5.65% | 190 | 483 | 210.16% |
| AAPL230217C00085000 | 2023-02-06 3:17PM EST | 85.00 | 66.22 | 65.75 | 68.20 | 0.00 | - | 5 | 1,008 | 148.44% |
| AAPL230217C00090000 | 2023-02-07 10:25AM EST | 90.00 | 62.45 | 60.70 | 63.25 | 0.00 | - | 4 | 1,890 | 135.16% |
| AAPL230217C00095000 | 2023-02-08 2:41PM EST | 95.00 | 57.10 | 55.70 | 58.15 | +2.40 | +4.39% | 11 | 4,704 | 96.88% |
| AAPL230217C00100000 | 2023-02-08 1:49PM EST | 100.00 | 51.40 | 50.70 | 53.25 | -3.25 | -5.95% | 7 | 2,092 | 110.16% |
| AAPL230217C00105000 | 2023-02-06 11:49AM EST | 105.00 | 48.94 | 45.70 | 48.15 | +1.39 | +2.92% | 4 | 642 | 78.13% |
| AAPL230217C00110000 | 2023-02-08 1:04PM EST | 110.00 | 41.90 | 40.70 | 43.15 | -0.14 | -0.33% | 13 | 1,273 | 68.75% |
| AAPL230217C00115000 | 2023-02-07 10:57AM EST | 115.00 | 37.61 | 35.90 | 38.25 | 0.00 | - | 13 | 1,014 | 88.48% |
| AAPL230217C00116000 | 2023-01-30 10:57AM EST | 116.00 | 28.10 | 34.80 | 37.25 | 0.00 | - | 1 | 1 | 81.25% |
| AAPL230217C00118000 | 2023-01-27 9:34AM EST | 118.00 | 26.50 | 33.15 | 35.25 | 0.00 | - | 1 | 6 | 90.14% |
| AAPL230217C00119000 | 2023-02-01 2:48PM EST | 119.00 | 26.30 | 32.10 | 34.10 | 0.00 | - | - | 3 | 81.05% |
| AAPL230217C00120000 | 2023-02-08 1:59PM EST | 120.00 | 31.85 | 30.85 | 33.10 | -2.80 | -8.08% | 124 | 3,282 | 66.02% |
| AAPL230217C00121000 | 2023-02-01 1:46PM EST | 121.00 | 21.67 | 30.10 | 32.10 | 0.00 | - | 1 | 14 | 76.37% |
| AAPL230217C00122000 | 2023-02-02 9:42AM EST | 122.00 | 27.53 | 28.75 | 31.25 | 0.00 | - | - | 6 | 65.23% |
| AAPL230217C00123000 | 2023-02-01 3:31PM EST | 123.00 | 22.80 | 28.10 | 30.10 | 0.00 | - | 3 | 3 | 71.58% |
| AAPL230217C00124000 | 2023-02-07 1:17PM EST | 124.00 | 29.65 | 26.75 | 29.25 | 0.00 | - | 2 | 16 | 60.94% |
| AAPL230217C00125000 | 2023-02-08 3:00PM EST | 125.00 | 27.20 | 26.50 | 28.25 | -2.18 | -7.42% | 49 | 12,222 | 80.22% |
| AAPL230217C00126000 | 2023-02-03 2:44PM EST | 126.00 | 29.45 | 24.95 | 27.20 | 0.00 | - | 2 | 71 | 62.99% |
| AAPL230217C00127000 | 2023-02-06 2:28PM EST | 127.00 | 25.44 | 24.20 | 26.10 | 0.00 | - | 1 | 72 | 65.23% |
| AAPL230217C00128000 | 2023-02-08 11:13AM EST | 128.00 | 24.80 | 22.75 | 25.25 | +3.50 | +16.43% | 2 | 66 | 52.54% |
| AAPL230217C00129000 | 2023-02-08 12:41PM EST | 129.00 | 22.36 | 22.20 | 24.25 | -0.50 | -2.19% | 14 | 47 | 63.97% |
| AAPL230217C00130000 | 2023-02-08 3:45PM EST | 130.00 | 21.92 | 21.10 | 22.90 | -2.38 | -9.79% | 15,138 | 23,120 | 81.69% |
| AAPL230217C00131000 | 2023-02-08 3:25PM EST | 131.00 | 20.79 | 20.15 | 21.95 | -0.61 | -2.85% | 39 | 301 | 50.20% |
| AAPL230217C00132000 | 2023-02-08 2:10PM EST | 132.00 | 20.11 | 19.85 | 20.35 | -0.56 | -2.71% | 33 | 54 | 50.98% |
| AAPL230217C00133000 | 2023-02-08 1:05PM EST | 133.00 | 18.85 | 18.15 | 20.25 | -2.85 | -13.13% | 59 | 183 | 53.13% |
| AAPL230217C00134000 | 2023-02-08 11:19AM EST | 134.00 | 18.83 | 17.65 | 19.25 | -1.92 | -9.25% | 4 | 187 | 58.89% |
| AAPL230217C00135000 | 2023-02-08 3:59PM EST | 135.00 | 17.10 | 16.20 | 18.25 | -2.85 | -14.29% | 376 | 37,677 | 73.76% |
| AAPL230217C00136000 | 2023-02-08 3:58PM EST | 136.00 | 16.15 | 15.15 | 17.30 | -2.19 | -11.94% | 59 | 247 | 71.51% |
| AAPL230217C00137000 | 2023-02-08 3:55PM EST | 137.00 | 14.92 | 14.00 | 16.35 | -2.23 | -13.00% | 71 | 322 | 69.19% |
| AAPL230217C00138000 | 2023-02-08 3:03PM EST | 138.00 | 14.24 | 12.95 | 15.35 | -2.26 | -13.70% | 189 | 1,173 | 65.97% |
| AAPL230217C00139000 | 2023-02-08 3:57PM EST | 139.00 | 12.95 | 12.85 | 13.55 | -2.15 | -14.24% | 39 | 5,147 | 47.75% |
| AAPL230217C00140000 | 2023-02-08 3:56PM EST | 140.00 | 12.15 | 12.00 | 12.55 | -2.80 | -18.73% | 1,094 | 40,743 | 44.97% |
| AAPL230217C00141000 | 2023-02-08 3:19PM EST | 141.00 | 11.05 | 11.20 | 11.80 | -2.55 | -18.75% | 424 | 2,023 | 46.97% |
| AAPL230217C00142000 | 2023-02-08 2:48PM EST | 142.00 | 10.18 | 10.25 | 10.55 | -2.82 | -21.69% | 176 | 5,761 | 39.31% |
| AAPL230217C00143000 | 2023-02-08 3:59PM EST | 143.00 | 9.51 | 9.35 | 9.80 | -2.49 | -20.75% | 673 | 2,565 | 40.92% |
| AAPL230217C00144000 | 2023-02-08 3:50PM EST | 144.00 | 8.70 | 8.50 | 8.80 | -2.03 | -18.92% | 397 | 4,748 | 37.82% |
| AAPL230217C00145000 | 2023-02-08 3:55PM EST | 145.00 | 7.68 | 7.70 | 8.00 | -2.49 | -24.48% | 2,139 | 29,107 | 37.70% |
| AAPL230217C00146000 | 2023-02-08 3:58PM EST | 146.00 | 6.95 | 6.70 | 7.75 | -2.06 | -22.86% | 431 | 4,142 | 44.31% |
| AAPL230217C00147000 | 2023-02-08 3:58PM EST | 147.00 | 6.25 | 5.60 | 6.25 | -2.05 | -24.70% | 751 | 5,753 | 34.25% |
| AAPL230217C00148000 | 2023-02-08 3:57PM EST | 148.00 | 5.50 | 5.40 | 5.50 | -2.25 | -29.03% | 2,595 | 3,908 | 33.64% |
| AAPL230217C00149000 | 2023-02-08 3:57PM EST | 149.00 | 4.80 | 4.75 | 4.85 | -2.06 | -30.03% | 1,386 | 3,885 | 33.73% |
| AAPL230217C00150000 | 2023-02-08 3:59PM EST | 150.00 | 4.23 | 4.05 | 4.20 | -1.87 | -30.66% | 12,220 | 50,587 | 33.28% |
| AAPL230217C00152500 | 2023-02-08 3:59PM EST | 152.50 | 2.80 | 2.80 | 2.83 | -1.55 | -35.63% | 10,964 | 9,344 | 32.64% |
| AAPL230217C00155000 | 2023-02-08 3:59PM EST | 155.00 | 1.80 | 1.75 | 1.80 | -1.16 | -39.19% | 37,316 | 48,019 | 32.25% |
| AAPL230217C00157500 | 2023-02-08 3:59PM EST | 157.50 | 1.09 | 1.06 | 1.08 | -0.83 | -43.23% | 20,841 | 12,820 | 32.03% |
| AAPL230217C00160000 | 2023-02-08 3:59PM EST | 160.00 | 0.62 | 0.61 | 0.62 | -0.48 | -43.64% | 17,834 | 36,242 | 32.08% |
| AAPL230217C00162500 | 2023-02-08 3:59PM EST | 162.50 | 0.34 | 0.33 | 0.36 | -0.29 | -46.03% | 4,905 | 16,947 | 32.72% |
| AAPL230217C00165000 | 2023-02-08 3:58PM EST | 165.00 | 0.19 | 0.19 | 0.20 | -0.14 | -42.42% | 6,872 | 36,769 | 33.20% |
| AAPL230217C00167500 | 2023-02-08 3:57PM EST | 167.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 1,346 | 2,928 | 34.38% |
| AAPL230217C00170000 | 2023-02-08 3:59PM EST | 170.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,191 | 14,441 | 36.04% |
| AAPL230217C00172500 | 2023-02-08 3:53PM EST | 172.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 898 | 2,796 | 37.31% |
| AAPL230217C00175000 | 2023-02-08 3:49PM EST | 175.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 753 | 42,757 | 39.65% |
| AAPL230217C00180000 | 2023-02-08 3:49PM EST | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 184 | 13,572 | 42.58% |
| AAPL230217C00185000 | 2023-02-08 12:45PM EST | 185.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 7,767 | 50.78% |
| AAPL230217C00190000 | 2023-02-08 2:55PM EST | 190.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 106 | 5,237 | 57.03% |
| AAPL230217C00195000 | 2023-02-08 2:55PM EST | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 4,817 | 53.13% |
| AAPL230217C00200000 | 2023-02-08 1:45PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,063 | 57.81% |
| AAPL230217C00205000 | 2023-02-08 1:42PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,371 | 62.50% |
| AAPL230217C00210000 | 2023-02-08 12:55PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,689 | 65.63% |
| AAPL230217C00215000 | 2023-02-06 1:55PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 2,986 | 71.88% |
| AAPL230217C00220000 | 2023-02-03 3:54PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 2,806 | 75.00% |
| AAPL230217C00225000 | 2023-02-03 10:26AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 522 | 1,998 | 78.13% |
| AAPL230217C00230000 | 2023-02-03 10:15AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 84.38% |
| AAPL230217C00235000 | 2023-02-02 3:14PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 571 | 87.50% |
| AAPL230217C00240000 | 2023-02-02 1:41PM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 294 | 90.63% |
| AAPL230217C00245000 | 2023-02-02 3:25PM EST | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 93.75% |
| AAPL230217C00250000 | 2023-02-02 2:47PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 681 | 96.88% |
| AAPL230217C00255000 | 2023-02-03 1:11PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 103.13% |
| AAPL230217C00260000 | 2023-02-02 3:34PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 106.25% |
| AAPL230217C00265000 | 2023-02-02 12:29PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 347 | 109.38% |
| AAPL230217C00270000 | 2022-12-14 3:16PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 112.50% |
| AAPL230217C00275000 | 2023-01-10 10:02AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 637 | 115.63% |
| AAPL230217C00280000 | 2023-01-06 9:47AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 424 | 118.75% |
| AAPL230217C00285000 | 2023-01-04 3:09PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 652 | 121.88% |
| AAPL230217C00290000 | 2023-01-04 1:16PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 512 | 125.00% |
| AAPL230217C00295000 | 2023-01-04 9:34AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,052 | 128.13% |
| AAPL230217C00300000 | 2023-02-08 10:37AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,365 | 131.25% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00045000 | 2023-02-07 1:23PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,339 | 237.50% |
| AAPL230217P00050000 | 2023-01-27 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 11,807 | 218.75% |
| AAPL230217P00055000 | 2023-01-27 3:50PM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,715 | 200.00% |
| AAPL230217P00060000 | 2023-02-06 9:44AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,734 | 184.38% |
| AAPL230217P00065000 | 2023-02-01 12:02PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,484 | 168.75% |
| AAPL230217P00070000 | 2023-02-02 2:11PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,983 | 156.25% |
| AAPL230217P00075000 | 2023-02-02 9:32AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,691 | 143.75% |
| AAPL230217P00080000 | 2023-02-02 3:03PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 11,297 | 131.25% |
| AAPL230217P00085000 | 2023-02-07 1:30PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,477 | 118.75% |
| AAPL230217P00090000 | 2023-02-08 1:46PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,971 | 106.25% |
| AAPL230217P00095000 | 2023-02-08 1:47PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 34,710 | 96.88% |
| AAPL230217P00100000 | 2023-02-08 3:58PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 27,230 | 87.50% |
| AAPL230217P00105000 | 2023-02-08 11:43AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19,198 | 78.13% |
| AAPL230217P00110000 | 2023-02-08 1:52PM EST | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 551 | 31,011 | 75.00% |
| AAPL230217P00115000 | 2023-02-08 3:18PM EST | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16,458 | 95,237 | 65.63% |
| AAPL230217P00116000 | 2023-02-08 12:07PM EST | 116.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 25 | 1,144 | 66.02% |
| AAPL230217P00117000 | 2023-02-08 11:01AM EST | 117.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 23 | 5,743 | 72.27% |
| AAPL230217P00118000 | 2023-02-08 11:02AM EST | 118.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 10 | 439 | 70.31% |
| AAPL230217P00119000 | 2023-02-08 10:59AM EST | 119.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 1,034 | 61.72% |
| AAPL230217P00120000 | 2023-02-08 3:50PM EST | 120.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 121 | 43,180 | 60.16% |
| AAPL230217P00121000 | 2023-02-08 3:05PM EST | 121.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 16 | 337 | 57.81% |
| AAPL230217P00122000 | 2023-02-08 3:49PM EST | 122.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 9 | 1,467 | 56.25% |
| AAPL230217P00123000 | 2023-02-08 3:31PM EST | 123.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 688 | 54.30% |
| AAPL230217P00124000 | 2023-02-08 3:37PM EST | 124.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 35 | 1,498 | 52.34% |
| AAPL230217P00125000 | 2023-02-08 3:56PM EST | 125.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,675 | 54,363 | 52.73% |
| AAPL230217P00126000 | 2023-02-08 11:14AM EST | 126.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 18 | 2,074 | 51.56% |
| AAPL230217P00127000 | 2023-02-08 3:27PM EST | 127.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 29 | 2,325 | 50.39% |
| AAPL230217P00128000 | 2023-02-08 3:53PM EST | 128.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 99 | 2,460 | 50.39% |
| AAPL230217P00129000 | 2023-02-08 3:34PM EST | 129.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 3,701 | 48.44% |
| AAPL230217P00130000 | 2023-02-08 3:53PM EST | 130.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 633 | 50,531 | 47.46% |
| AAPL230217P00131000 | 2023-02-08 3:04PM EST | 131.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 76 | 3,019 | 46.48% |
| AAPL230217P00132000 | 2023-02-08 3:55PM EST | 132.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 272 | 2,874 | 45.22% |
| AAPL230217P00133000 | 2023-02-08 3:53PM EST | 133.00 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 177 | 6,878 | 43.95% |
| AAPL230217P00134000 | 2023-02-08 3:51PM EST | 134.00 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 182 | 4,775 | 42.48% |
| AAPL230217P00135000 | 2023-02-08 3:52PM EST | 135.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 1,174 | 44,242 | 41.60% |
| AAPL230217P00136000 | 2023-02-08 3:51PM EST | 136.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 196 | 3,190 | 40.43% |
| AAPL230217P00137000 | 2023-02-08 3:40PM EST | 137.00 | 0.18 | 0.16 | 0.19 | +0.07 | +63.64% | 164 | 15,085 | 40.04% |
| AAPL230217P00138000 | 2023-02-08 3:57PM EST | 138.00 | 0.20 | 0.19 | 0.21 | +0.06 | +42.86% | 827 | 3,278 | 38.57% |
| AAPL230217P00139000 | 2023-02-08 3:59PM EST | 139.00 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 1,286 | 2,565 | 37.65% |
| AAPL230217P00140000 | 2023-02-08 3:58PM EST | 140.00 | 0.29 | 0.29 | 0.31 | +0.09 | +45.00% | 3,097 | 55,459 | 37.11% |
| AAPL230217P00141000 | 2023-02-08 3:59PM EST | 141.00 | 0.36 | 0.33 | 0.38 | +0.16 | +80.00% | 414 | 4,057 | 36.48% |
| AAPL230217P00142000 | 2023-02-08 3:55PM EST | 142.00 | 0.46 | 0.44 | 0.46 | +0.19 | +70.37% | 1,058 | 4,347 | 35.74% |
| AAPL230217P00143000 | 2023-02-08 3:57PM EST | 143.00 | 0.54 | 0.54 | 0.57 | +0.24 | +80.00% | 1,364 | 11,218 | 35.30% |
| AAPL230217P00144000 | 2023-02-08 3:58PM EST | 144.00 | 0.68 | 0.67 | 0.70 | +0.28 | +70.00% | 853 | 2,922 | 34.82% |
| AAPL230217P00145000 | 2023-02-08 3:59PM EST | 145.00 | 0.84 | 0.82 | 0.85 | +0.37 | +78.72% | 12,882 | 30,487 | 34.23% |
| AAPL230217P00146000 | 2023-02-08 3:59PM EST | 146.00 | 1.05 | 1.01 | 1.08 | +0.54 | +105.88% | 3,263 | 2,758 | 34.38% |
| AAPL230217P00147000 | 2023-02-08 3:58PM EST | 147.00 | 1.26 | 1.23 | 1.29 | +0.52 | +70.27% | 2,297 | 2,521 | 33.74% |
| AAPL230217P00148000 | 2023-02-08 3:59PM EST | 148.00 | 1.53 | 1.54 | 1.57 | +0.61 | +66.30% | 2,198 | 3,904 | 33.53% |
| AAPL230217P00149000 | 2023-02-08 3:59PM EST | 149.00 | 1.89 | 1.86 | 1.90 | +0.78 | +70.27% | 2,613 | 3,363 | 33.40% |
| AAPL230217P00150000 | 2023-02-08 3:59PM EST | 150.00 | 2.26 | 2.23 | 2.28 | +0.89 | +64.96% | 22,208 | 28,015 | 33.28% |
| AAPL230217P00152500 | 2023-02-08 3:59PM EST | 152.50 | 3.35 | 3.35 | 3.45 | +1.17 | +53.67% | 8,312 | 23,115 | 33.06% |
| AAPL230217P00155000 | 2023-02-08 3:59PM EST | 155.00 | 4.90 | 4.65 | 4.95 | +1.60 | +48.48% | 17,555 | 19,260 | 33.03% |
| AAPL230217P00157500 | 2023-02-08 3:58PM EST | 157.50 | 6.70 | 6.60 | 7.90 | +2.05 | +44.09% | 1,126 | 2,649 | 47.27% |
| AAPL230217P00160000 | 2023-02-08 3:54PM EST | 160.00 | 8.80 | 8.55 | 8.80 | +2.35 | +36.43% | 670 | 3,293 | 33.79% |
| AAPL230217P00162500 | 2023-02-08 11:13AM EST | 162.50 | 10.25 | 10.60 | 11.25 | +1.95 | +23.49% | 64 | 951 | 39.16% |
| AAPL230217P00165000 | 2023-02-08 3:11PM EST | 165.00 | 13.57 | 12.35 | 14.20 | +1.57 | +13.08% | 36 | 889 | 53.13% |
| AAPL230217P00167500 | 2023-02-08 10:35AM EST | 167.50 | 15.30 | 15.00 | 16.55 | -0.45 | -2.86% | 4 | 27 | 56.49% |
| AAPL230217P00170000 | 2023-02-08 11:24AM EST | 170.00 | 18.02 | 17.40 | 19.05 | +3.02 | +20.13% | 1 | 326 | 62.16% |
| AAPL230217P00172500 | 2023-02-06 10:17AM EST | 172.50 | 20.94 | 19.65 | 21.55 | 0.00 | - | 2 | 11 | 67.63% |
| AAPL230217P00175000 | 2023-02-08 9:33AM EST | 175.00 | 21.32 | 22.20 | 24.05 | -0.32 | -1.48% | 1 | 99 | 72.85% |
| AAPL230217P00180000 | 2023-02-06 2:52PM EST | 180.00 | 28.33 | 27.10 | 29.10 | 0.00 | - | 5 | 89 | 83.98% |
| AAPL230217P00185000 | 2023-02-07 11:06AM EST | 185.00 | 32.30 | 32.10 | 34.10 | 0.00 | - | 30 | 36 | 93.46% |
| AAPL230217P00190000 | 2023-02-08 3:40PM EST | 190.00 | 38.20 | 37.15 | 39.00 | +0.93 | +2.50% | 40 | 52 | 99.90% |
| AAPL230217P00195000 | 2023-02-06 9:33AM EST | 195.00 | 42.49 | 42.05 | 44.10 | 0.00 | - | 20 | 23 | 110.99% |
| AAPL230217P00200000 | 2023-02-06 12:39PM EST | 200.00 | 47.60 | 47.15 | 49.05 | 0.00 | - | 60 | 23 | 65.63% |
| AAPL230217P00205000 | 2023-02-03 10:41AM EST | 205.00 | 52.40 | 52.10 | 54.00 | +4.08 | +8.44% | 2 | 0 | 124.07% |
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 210.00 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 202.30% |
| AAPL230217P00215000 | 2023-02-08 9:33AM EST | 215.00 | 61.16 | 62.05 | 64.10 | +0.61 | +1.01% | 1 | 1 | 141.70% |
| AAPL230217P00220000 | 2023-01-11 1:14PM EST | 220.00 | 86.95 | 67.60 | 69.00 | 0.00 | - | 1 | 0 | 113.28% |
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 225.00 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 271.00% |
| AAPL230217P00230000 | 2022-10-24 8:45AM EST | 230.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230217P00240000 | 2022-11-03 8:32AM EST | 240.00 | 97.20 | 91.80 | 92.55 | 0.00 | - | 1 | 0 | 243.77% |
| AAPL230217P00245000 | 2022-12-14 2:00PM EST | 245.00 | 99.65 | 110.05 | 110.50 | 0.00 | - | - | 0 | 423.34% |
| AAPL230217P00250000 | 2022-08-19 8:37AM EST | 250.00 | 76.90 | 99.05 | 100.55 | 0.00 | - | 1 | 0 | 207.37% |
| AAPL230217P00255000 | 2022-11-04 8:44AM EST | 255.00 | 117.70 | 106.80 | 107.55 | 0.00 | - | 2 | 0 | 264.40% |
| AAPL230217P00265000 | 2023-01-06 9:32AM EST | 265.00 | 139.05 | 110.10 | 110.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00280000 | 2022-12-29 1:17PM EST | 280.00 | 150.30 | 132.90 | 135.35 | 0.00 | - | 6 | 0 | 329.00% |
| AAPL230217P00285000 | 2023-01-26 1:01PM EST | 285.00 | 142.05 | 132.10 | 134.05 | 0.00 | - | - | 0 | 220.36% |
| AAPL230217P00290000 | 2022-09-28 12:00PM EST | 290.00 | 142.18 | 133.90 | 134.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00295000 | 2022-09-28 2:06PM EST | 295.00 | 145.75 | 138.90 | 139.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230217P00300000 | 2022-12-29 1:13PM EST | 300.00 | 170.40 | 152.90 | 155.35 | 0.00 | - | 18 | 0 | 351.90% |
© 2023 Yahoo. Todos los derechos reservados.
