Mercados españoles abiertos en 8 hrs 1 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0719 -0,0012 (-0,11%) Petróleo Brent
85,05 -0,04 (-0,05%) BTC-EUR
21.414,25 -456,57 (-2,09%)
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 marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317C00040000 | 2023-01-20 10:10AM EST | 40.00 | 94.88 | 111.10 | 113.00 | 0.00 | - | 1 | 2 | 175.00% |
| AAPL230317C00045000 | 2023-02-08 3:15PM EST | 45.00 | 107.00 | 106.10 | 107.95 | +8.90 | +9.07% | 1 | 5 | 155.86% |
| AAPL230317C00055000 | 2023-02-08 2:42PM EST | 55.00 | 96.80 | 95.80 | 98.00 | -3.55 | -3.54% | 11 | 7 | 189.36% |
| AAPL230317C00060000 | 2023-02-08 2:25PM EST | 60.00 | 92.00 | 91.15 | 93.20 | +0.15 | +0.16% | 1 | 2,504 | 136.13% |
| AAPL230317C00065000 | 2023-02-07 1:29PM EST | 65.00 | 88.20 | 85.85 | 88.20 | 0.00 | - | 51 | 1,146 | 110.94% |
| AAPL230317C00070000 | 2023-02-07 2:39PM EST | 70.00 | 84.29 | 81.20 | 83.10 | 0.00 | - | 12 | 3,631 | 113.38% |
| AAPL230317C00075000 | 2023-02-07 2:39PM EST | 75.00 | 79.35 | 76.30 | 78.05 | 0.00 | - | 2 | 756 | 105.76% |
| AAPL230317C00080000 | 2023-02-08 12:27PM EST | 80.00 | 72.02 | 71.30 | 73.10 | -3.24 | -4.31% | 190 | 1,811 | 98.44% |
| AAPL230317C00085000 | 2023-02-07 3:52PM EST | 85.00 | 69.83 | 66.30 | 68.20 | 0.00 | - | 22 | 520 | 92.48% |
| AAPL230317C00090000 | 2023-02-08 3:19PM EST | 90.00 | 61.91 | 61.40 | 63.20 | -1.77 | -2.78% | 14 | 2,892 | 86.43% |
| AAPL230317C00095000 | 2023-02-03 3:25PM EST | 95.00 | 60.55 | 56.40 | 58.25 | 0.00 | - | 53 | 678 | 79.49% |
| AAPL230317C00100000 | 2023-02-08 11:44AM EST | 100.00 | 51.88 | 51.50 | 53.25 | -0.87 | -1.65% | 5 | 4,984 | 73.49% |
| AAPL230317C00105000 | 2023-02-08 3:26PM EST | 105.00 | 47.10 | 46.50 | 48.30 | -0.19 | -0.40% | 14 | 1,278 | 66.80% |
| AAPL230317C00110000 | 2023-02-08 1:30PM EST | 110.00 | 42.00 | 41.60 | 43.25 | -2.82 | -6.29% | 2 | 2,758 | 60.25% |
| AAPL230317C00115000 | 2023-02-08 3:15PM EST | 115.00 | 37.50 | 36.70 | 38.45 | -2.07 | -5.23% | 19 | 1,787 | 56.35% |
| AAPL230317C00120000 | 2023-02-08 2:15PM EST | 120.00 | 32.85 | 31.70 | 33.35 | -1.96 | -5.63% | 61 | 16,747 | 60.25% |
| AAPL230317C00125000 | 2023-02-08 3:26PM EST | 125.00 | 27.51 | 26.95 | 28.65 | -2.74 | -9.06% | 113 | 25,289 | 55.54% |
| AAPL230317C00130000 | 2023-02-08 3:23PM EST | 130.00 | 22.70 | 22.10 | 23.15 | -2.80 | -10.98% | 106 | 56,698 | 42.51% |
| AAPL230317C00135000 | 2023-02-08 3:35PM EST | 135.00 | 18.15 | 17.80 | 18.65 | -2.75 | -13.16% | 207 | 13,086 | 39.38% |
| AAPL230317C00140000 | 2023-02-08 3:58PM EST | 140.00 | 14.05 | 13.55 | 14.25 | -2.33 | -14.22% | 349 | 31,357 | 35.49% |
| AAPL230317C00145000 | 2023-02-08 3:59PM EST | 145.00 | 10.30 | 10.20 | 10.40 | -1.95 | -15.92% | 419 | 38,388 | 33.24% |
| AAPL230317C00150000 | 2023-02-08 3:59PM EST | 150.00 | 7.00 | 6.90 | 7.05 | -1.61 | -18.70% | 2,100 | 78,598 | 31.10% |
| AAPL230317C00155000 | 2023-02-08 3:59PM EST | 155.00 | 4.45 | 4.35 | 4.45 | -1.14 | -20.39% | 7,518 | 35,304 | 29.68% |
| AAPL230317C00160000 | 2023-02-08 3:57PM EST | 160.00 | 2.54 | 2.47 | 2.57 | -0.73 | -22.32% | 4,924 | 41,887 | 28.54% |
| AAPL230317C00165000 | 2023-02-08 3:58PM EST | 165.00 | 1.37 | 1.30 | 1.36 | -0.39 | -22.16% | 4,312 | 30,505 | 27.71% |
| AAPL230317C00170000 | 2023-02-08 3:59PM EST | 170.00 | 0.70 | 0.67 | 0.70 | -0.19 | -21.35% | 2,697 | 32,391 | 27.54% |
| AAPL230317C00175000 | 2023-02-08 3:51PM EST | 175.00 | 0.35 | 0.30 | 0.36 | -0.07 | -16.67% | 750 | 18,988 | 27.83% |
| AAPL230317C00180000 | 2023-02-08 3:55PM EST | 180.00 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 431 | 17,132 | 28.42% |
| AAPL230317C00185000 | 2023-02-08 3:15PM EST | 185.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 144 | 12,094 | 29.79% |
| AAPL230317C00190000 | 2023-02-08 3:58PM EST | 190.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 261 | 20,743 | 31.25% |
| AAPL230317C00195000 | 2023-02-08 3:22PM EST | 195.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 177 | 8,771 | 33.11% |
| AAPL230317C00200000 | 2023-02-08 3:58PM EST | 200.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 166 | 31,217 | 34.18% |
| AAPL230317C00205000 | 2023-02-07 1:01PM EST | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 2,451 | 36.91% |
| AAPL230317C00210000 | 2023-02-08 2:02PM EST | 210.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4 | 11,906 | 39.45% |
| AAPL230317C00215000 | 2023-02-08 12:22PM EST | 215.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 529 | 48.44% |
| AAPL230317C00220000 | 2023-02-08 2:28PM EST | 220.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 17 | 5,358 | 46.48% |
| AAPL230317C00225000 | 2023-02-06 1:54PM EST | 225.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 504 | 1,463 | 53.22% |
| AAPL230317C00230000 | 2023-02-08 1:30PM EST | 230.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 4,159 | 51.17% |
| AAPL230317C00235000 | 2023-02-03 1:15PM EST | 235.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 53.52% |
| AAPL230317C00240000 | 2023-02-07 11:43AM EST | 240.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,477 | 55.27% |
| AAPL230317C00245000 | 2023-02-03 9:30AM EST | 245.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 51.56% |
| AAPL230317C00250000 | 2023-02-08 2:32PM EST | 250.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 4,631 | 52.34% |
| AAPL230317C00255000 | 2023-02-03 10:39AM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 52.34% |
| AAPL230317C00260000 | 2023-02-03 11:06AM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 3,107 | 53.91% |
| AAPL230317C00270000 | 2023-02-06 11:39AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 2,634 | 54.69% |
| AAPL230317C00275000 | 2023-02-03 10:35AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 56.25% |
| AAPL230317C00280000 | 2023-02-03 10:42AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,757 | 57.81% |
| AAPL230317C00290000 | 2023-02-02 3:46PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 977 | 60.94% |
| AAPL230317C00300000 | 2023-02-03 9:44AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,652 | 62.50% |
Ventaspara17 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00035000 | 2023-02-01 2:51PM EST | 35.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 113 | 313 | 170.31% |
| AAPL230317P00040000 | 2023-02-02 9:33AM EST | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 70 | 170 | 155.47% |
| AAPL230317P00045000 | 2023-01-20 9:49AM EST | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 100 | 100 | 142.19% |
| AAPL230317P00050000 | 2023-02-03 1:10PM EST | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 761 | 811 | 130.08% |
| AAPL230317P00055000 | 2023-02-03 1:33PM EST | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 459 | 469 | 119.53% |
| AAPL230317P00060000 | 2023-02-03 3:40PM EST | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 322 | 16,220 | 109.77% |
| AAPL230317P00065000 | 2023-02-08 2:40PM EST | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,517 | 100.78% |
| AAPL230317P00070000 | 2023-02-08 10:20AM EST | 70.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 9,426 | 82.81% |
| AAPL230317P00075000 | 2023-02-07 3:48PM EST | 75.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 5,971 | 86.72% |
| AAPL230317P00080000 | 2023-02-08 12:40PM EST | 80.00 | 0.02 | 0.02 | 0.11 | -0.01 | -33.33% | 7 | 19,923 | 80.86% |
| AAPL230317P00085000 | 2023-02-08 3:19PM EST | 85.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 5 | 3,060 | 67.58% |
| AAPL230317P00090000 | 2023-02-08 3:52PM EST | 90.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 23 | 11,634 | 63.48% |
| AAPL230317P00095000 | 2023-02-08 3:38PM EST | 95.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 38 | 8,825 | 58.98% |
| AAPL230317P00100000 | 2023-02-08 3:50PM EST | 100.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 511 | 39,937 | 54.69% |
| AAPL230317P00105000 | 2023-02-08 3:47PM EST | 105.00 | 0.10 | 0.09 | 0.17 | +0.02 | +25.00% | 184 | 14,192 | 53.71% |
| AAPL230317P00110000 | 2023-02-08 3:18PM EST | 110.00 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 325 | 23,194 | 48.24% |
| AAPL230317P00115000 | 2023-02-08 3:45PM EST | 115.00 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 4,518 | 19,414 | 44.53% |
| AAPL230317P00120000 | 2023-02-08 3:59PM EST | 120.00 | 0.27 | 0.26 | 0.27 | +0.06 | +28.57% | 2,393 | 39,687 | 41.11% |
| AAPL230317P00125000 | 2023-02-08 3:54PM EST | 125.00 | 0.40 | 0.40 | 0.41 | +0.09 | +29.03% | 6,944 | 68,112 | 38.18% |
| AAPL230317P00130000 | 2023-02-08 3:58PM EST | 130.00 | 0.63 | 0.62 | 0.64 | +0.17 | +36.96% | 8,591 | 66,792 | 35.45% |
| AAPL230317P00135000 | 2023-02-08 3:59PM EST | 135.00 | 1.04 | 1.00 | 1.06 | +0.31 | +42.47% | 2,708 | 38,877 | 33.33% |
| AAPL230317P00140000 | 2023-02-08 3:57PM EST | 140.00 | 1.74 | 1.71 | 1.75 | +0.53 | +43.80% | 4,737 | 42,460 | 31.37% |
| AAPL230317P00145000 | 2023-02-08 3:59PM EST | 145.00 | 2.86 | 2.83 | 2.91 | +0.79 | +38.16% | 3,531 | 38,435 | 29.93% |
| AAPL230317P00150000 | 2023-02-08 3:58PM EST | 150.00 | 4.56 | 4.55 | 4.60 | +1.21 | +36.12% | 10,961 | 39,324 | 28.36% |
| AAPL230317P00155000 | 2023-02-08 3:58PM EST | 155.00 | 6.99 | 6.90 | 7.10 | +1.65 | +30.90% | 5,652 | 13,721 | 27.46% |
| AAPL230317P00160000 | 2023-02-08 3:34PM EST | 160.00 | 10.35 | 9.90 | 10.25 | +2.25 | +27.78% | 534 | 12,172 | 26.17% |
| AAPL230317P00165000 | 2023-02-08 2:59PM EST | 165.00 | 13.85 | 13.75 | 14.15 | +1.90 | +15.90% | 23 | 866 | 25.45% |
| AAPL230317P00170000 | 2023-02-08 3:54PM EST | 170.00 | 18.57 | 18.05 | 18.75 | +2.57 | +16.06% | 121 | 809 | 27.25% |
| AAPL230317P00175000 | 2023-02-08 3:53PM EST | 175.00 | 23.37 | 22.05 | 24.40 | +2.74 | +13.28% | 25 | 141 | 38.82% |
| AAPL230317P00180000 | 2023-02-08 11:02AM EST | 180.00 | 27.30 | 27.00 | 29.45 | +0.50 | +1.87% | 3 | 79 | 44.41% |
| AAPL230317P00185000 | 2023-02-08 3:17PM EST | 185.00 | 33.35 | 32.00 | 34.45 | +1.28 | +3.99% | 1 | 4 | 49.22% |
| AAPL230317P00190000 | 2023-02-08 3:17PM EST | 190.00 | 38.35 | 37.00 | 39.45 | +1.31 | +3.54% | 1 | 10 | 53.78% |
| AAPL230317P00195000 | 2023-02-03 10:10AM EST | 195.00 | 42.12 | 42.00 | 44.40 | 0.00 | - | 16 | 67 | 57.58% |
| AAPL230317P00200000 | 2023-02-07 12:56PM EST | 200.00 | 45.24 | 47.00 | 49.40 | 0.00 | - | 2 | 7 | 61.69% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 210.00 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 155.80% |
| AAPL230317P00220000 | 2022-11-22 10:50AM EST | 220.00 | 71.20 | 87.55 | 87.95 | 0.00 | - | 1 | 0 | 197.23% |
| AAPL230317P00230000 | 2022-09-07 9:21AM EST | 230.00 | 75.10 | 88.85 | 89.30 | 0.00 | - | 1 | 0 | 158.15% |
| AAPL230317P00235000 | 2023-02-03 10:15AM EST | 235.00 | 80.35 | 81.95 | 84.35 | 0.00 | - | 1 | 1 | 54.69% |
| AAPL230317P00240000 | 2023-01-06 12:57PM EST | 240.00 | 112.18 | 85.10 | 85.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230317P00250000 | 2023-02-08 11:50AM EST | 250.00 | 98.20 | 97.00 | 99.30 | -16.28 | -14.22% | 2 | 2 | 61.33% |
| AAPL230317P00260000 | 2023-01-04 2:56PM EST | 260.00 | 133.70 | 105.15 | 105.85 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230317P00270000 | 2022-11-15 1:39PM EST | 270.00 | 121.05 | 132.95 | 133.60 | 0.00 | - | 1 | 0 | 213.38% |
| AAPL230317P00280000 | 2023-02-01 1:28PM EST | 280.00 | 137.95 | 126.95 | 129.35 | 0.00 | - | 10 | 0 | 73.05% |
| AAPL230317P00290000 | 2022-08-26 9:13AM EST | 290.00 | 119.47 | 139.10 | 139.70 | 0.00 | - | 10 | 0 | 115.94% |
| AAPL230317P00300000 | 2023-02-06 10:15AM EST | 300.00 | 148.25 | 146.95 | 149.35 | 0.00 | - | 1 | 1 | 80.27% |
© 2023 Yahoo. Todos los derechos reservados.
