Mercados españoles abiertos en 7 hrs 53 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
1,0720 -0,0010 (-0,10%) Petróleo Brent
85,05 -0,04 (-0,05%) BTC-EUR
21.436,13 -428,68 (-1,96%)
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:
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00050000 | 2023-02-08 3:25PM EST | 50.00 | 101.85 | 101.35 | 103.25 | -1.05 | -1.02% | 178 | 837 | 124.12% |
| AAPL230421C00060000 | 2023-02-08 11:22AM EST | 60.00 | 92.85 | 91.50 | 93.30 | +4.18 | +4.71% | 29 | 51 | 109.13% |
| AAPL230421C00065000 | 2023-02-08 11:31AM EST | 65.00 | 87.35 | 86.50 | 88.40 | +9.45 | +12.13% | 29 | 3 | 102.25% |
| AAPL230421C00070000 | 2023-02-08 11:02AM EST | 70.00 | 83.35 | 81.55 | 83.45 | +10.68 | +14.70% | 12 | 147 | 95.65% |
| AAPL230421C00075000 | 2023-02-03 10:07AM EST | 75.00 | 78.80 | 76.25 | 78.65 | 0.00 | - | 15 | 88 | 86.62% |
| AAPL230421C00080000 | 2023-01-20 12:01PM EST | 80.00 | 56.30 | 71.30 | 73.70 | 0.00 | - | 14 | 91 | 80.86% |
| AAPL230421C00085000 | 2023-02-06 9:42AM EST | 85.00 | 67.85 | 66.50 | 68.80 | 0.00 | - | 1 | 609 | 77.47% |
| AAPL230421C00090000 | 2023-02-03 9:50AM EST | 90.00 | 62.58 | 61.45 | 63.85 | 0.00 | - | 4 | 125 | 70.85% |
| AAPL230421C00095000 | 2023-02-08 2:41PM EST | 95.00 | 57.83 | 56.50 | 58.95 | -2.89 | -4.76% | 10 | 92 | 65.92% |
| AAPL230421C00100000 | 2023-02-07 12:57PM EST | 100.00 | 55.00 | 51.60 | 54.05 | -1.00 | -1.79% | 1 | 506 | 61.35% |
| AAPL230421C00105000 | 2023-02-08 12:49PM EST | 105.00 | 47.55 | 46.75 | 49.15 | +7.75 | +19.47% | 3 | 265 | 57.08% |
| AAPL230421C00110000 | 2023-02-07 1:32PM EST | 110.00 | 43.03 | 41.85 | 44.30 | 0.00 | - | 441 | 1,015 | 52.69% |
| AAPL230421C00115000 | 2023-02-08 10:28AM EST | 115.00 | 39.15 | 37.05 | 39.45 | -0.85 | -2.12% | 1 | 328 | 58.87% |
| AAPL230421C00120000 | 2023-02-07 3:21PM EST | 120.00 | 35.60 | 32.30 | 34.70 | 0.00 | - | 2 | 1,199 | 54.04% |
| AAPL230421C00125000 | 2023-02-08 1:21PM EST | 125.00 | 28.75 | 28.00 | 30.05 | -2.59 | -8.26% | 9 | 3,137 | 49.65% |
| AAPL230421C00130000 | 2023-02-08 3:22PM EST | 130.00 | 24.25 | 23.55 | 25.55 | -2.90 | -10.68% | 20 | 9,438 | 45.75% |
| AAPL230421C00135000 | 2023-02-08 3:53PM EST | 135.00 | 20.06 | 19.30 | 20.25 | -2.64 | -11.63% | 17 | 8,074 | 37.39% |
| AAPL230421C00140000 | 2023-02-08 3:29PM EST | 140.00 | 15.95 | 16.00 | 16.35 | -2.13 | -11.78% | 161 | 8,102 | 35.57% |
| AAPL230421C00145000 | 2023-02-08 3:49PM EST | 145.00 | 12.47 | 12.40 | 13.05 | -1.93 | -13.40% | 261 | 7,840 | 34.92% |
| AAPL230421C00150000 | 2023-02-08 3:59PM EST | 150.00 | 9.40 | 9.20 | 9.40 | -1.52 | -13.92% | 954 | 20,847 | 31.45% |
| AAPL230421C00155000 | 2023-02-08 3:57PM EST | 155.00 | 6.65 | 6.60 | 6.70 | -1.30 | -16.35% | 3,029 | 29,570 | 29.98% |
| AAPL230421C00160000 | 2023-02-08 3:59PM EST | 160.00 | 4.52 | 4.40 | 4.55 | -0.91 | -16.76% | 1,164 | 27,906 | 28.77% |
| AAPL230421C00165000 | 2023-02-08 3:59PM EST | 165.00 | 2.85 | 2.82 | 2.89 | -0.65 | -18.57% | 2,752 | 19,804 | 27.58% |
| AAPL230421C00170000 | 2023-02-08 3:55PM EST | 170.00 | 1.75 | 1.73 | 1.77 | -0.42 | -19.35% | 3,367 | 20,915 | 26.82% |
| AAPL230421C00175000 | 2023-02-08 3:57PM EST | 175.00 | 1.06 | 1.00 | 1.08 | -0.19 | -15.20% | 1,159 | 9,663 | 26.56% |
| AAPL230421C00180000 | 2023-02-08 3:58PM EST | 180.00 | 0.63 | 0.61 | 0.63 | -0.09 | -12.50% | 580 | 9,229 | 26.29% |
| AAPL230421C00185000 | 2023-02-08 3:24PM EST | 185.00 | 0.37 | 0.36 | 0.39 | -0.05 | -11.90% | 787 | 4,209 | 26.59% |
| AAPL230421C00190000 | 2023-02-08 3:32PM EST | 190.00 | 0.23 | 0.23 | 0.25 | 0.00 | - | 134 | 3,682 | 27.08% |
| AAPL230421C00195000 | 2023-02-08 2:11PM EST | 195.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 73 | 2,869 | 27.78% |
| AAPL230421C00200000 | 2023-02-08 3:58PM EST | 200.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 42 | 5,884 | 28.61% |
| AAPL230421C00205000 | 2023-02-07 2:03PM EST | 205.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4 | 1,750 | 29.59% |
| AAPL230421C00210000 | 2023-02-08 3:19PM EST | 210.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 1,320 | 30.66% |
| AAPL230421C00215000 | 2023-02-08 10:14AM EST | 215.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 25 | 1,253 | 31.93% |
| AAPL230421C00220000 | 2023-02-06 3:50PM EST | 220.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 56 | 1,361 | 33.79% |
| AAPL230421C00225000 | 2023-02-08 9:31AM EST | 225.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 11 | 1,179 | 33.99% |
| AAPL230421C00230000 | 2023-02-08 2:09PM EST | 230.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1 | 683 | 35.55% |
| AAPL230421C00235000 | 2023-02-03 2:52PM EST | 235.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 69 | 1,501 | 38.09% |
| AAPL230421C00240000 | 2023-02-02 3:33PM EST | 240.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 430 | 39.65% |
| AAPL230421C00245000 | 2023-01-26 11:40AM EST | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 671 | 40.23% |
| AAPL230421C00250000 | 2023-02-03 12:09PM EST | 250.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 410 | 41.80% |
| AAPL230421C00255000 | 2023-02-08 12:07PM EST | 255.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 448 | 43.16% |
| AAPL230421C00260000 | 2023-02-06 3:55PM EST | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 1,980 | 41.80% |
| AAPL230421C00265000 | 2023-02-03 9:38AM EST | 265.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 8 | 257 | 51.86% |
| AAPL230421C00270000 | 2023-02-02 3:34PM EST | 270.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 5 | 530 | 54.10% |
| AAPL230421C00275000 | 2023-02-06 11:46AM EST | 275.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 409 | 50.78% |
| AAPL230421C00280000 | 2023-02-02 2:16PM EST | 280.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 14 | 532 | 57.03% |
| AAPL230421C00290000 | 2023-02-06 11:15AM EST | 290.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 7 | 747 | 59.47% |
| AAPL230421C00300000 | 2023-02-08 2:42PM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,665 | 48.44% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00050000 | 2023-02-08 12:31PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,204 | 78.13% |
| AAPL230421P00060000 | 2023-02-07 2:55PM EST | 60.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 4,027 | 81.45% |
| AAPL230421P00065000 | 2023-02-06 1:12PM EST | 65.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 755 | 822 | 75.39% |
| AAPL230421P00070000 | 2023-02-08 1:56PM EST | 70.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 4,317 | 63.28% |
| AAPL230421P00075000 | 2023-02-07 2:25PM EST | 75.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 80 | 1,907 | 58.98% |
| AAPL230421P00080000 | 2023-02-07 2:22PM EST | 80.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 168 | 4,691 | 54.69% |
| AAPL230421P00085000 | 2023-02-06 12:40PM EST | 85.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 21 | 2,502 | 54.10% |
| AAPL230421P00090000 | 2023-02-08 11:38AM EST | 90.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 53 | 5,829 | 50.78% |
| AAPL230421P00095000 | 2023-02-08 1:55PM EST | 95.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 9 | 3,408 | 48.83% |
| AAPL230421P00100000 | 2023-02-08 3:45PM EST | 100.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 210 | 16,244 | 46.09% |
| AAPL230421P00105000 | 2023-02-08 3:58PM EST | 105.00 | 0.23 | 0.23 | 0.27 | -0.02 | -8.00% | 3 | 5,092 | 43.75% |
| AAPL230421P00110000 | 2023-02-08 3:46PM EST | 110.00 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 141 | 15,578 | 40.82% |
| AAPL230421P00115000 | 2023-02-08 3:25PM EST | 115.00 | 0.50 | 0.46 | 0.55 | +0.13 | +35.14% | 4,210 | 6,788 | 39.45% |
| AAPL230421P00120000 | 2023-02-08 3:59PM EST | 120.00 | 0.68 | 0.66 | 0.68 | +0.13 | +23.64% | 664 | 30,404 | 36.16% |
| AAPL230421P00125000 | 2023-02-08 3:58PM EST | 125.00 | 0.97 | 0.96 | 0.99 | +0.21 | +27.63% | 6,168 | 35,850 | 34.25% |
| AAPL230421P00130000 | 2023-02-08 3:57PM EST | 130.00 | 1.44 | 1.42 | 1.45 | +0.32 | +28.57% | 3,054 | 32,257 | 32.52% |
| AAPL230421P00135000 | 2023-02-08 3:58PM EST | 135.00 | 2.11 | 2.10 | 2.22 | +0.50 | +31.06% | 588 | 52,557 | 31.48% |
| AAPL230421P00140000 | 2023-02-08 3:55PM EST | 140.00 | 3.18 | 3.05 | 3.15 | +0.83 | +35.32% | 1,182 | 40,411 | 29.75% |
| AAPL230421P00145000 | 2023-02-08 3:59PM EST | 145.00 | 4.50 | 4.45 | 4.55 | +1.01 | +28.94% | 566 | 12,162 | 28.57% |
| AAPL230421P00150000 | 2023-02-08 3:58PM EST | 150.00 | 6.30 | 6.25 | 6.35 | +1.29 | +25.75% | 2,009 | 15,318 | 27.20% |
| AAPL230421P00155000 | 2023-02-08 3:48PM EST | 155.00 | 8.75 | 8.55 | 8.70 | +1.70 | +24.11% | 1,032 | 7,184 | 25.97% |
| AAPL230421P00160000 | 2023-02-08 2:58PM EST | 160.00 | 11.33 | 11.00 | 11.65 | +1.68 | +17.41% | 101 | 5,334 | 24.88% |
| AAPL230421P00165000 | 2023-02-08 3:20PM EST | 165.00 | 15.25 | 14.00 | 15.10 | +2.35 | +18.22% | 50 | 445 | 23.54% |
| AAPL230421P00170000 | 2023-02-08 3:36PM EST | 170.00 | 19.24 | 17.80 | 20.10 | +2.35 | +13.91% | 61 | 836 | 28.17% |
| AAPL230421P00175000 | 2023-02-08 11:11AM EST | 175.00 | 22.60 | 22.20 | 24.70 | +2.05 | +9.98% | 1 | 31 | 30.10% |
| AAPL230421P00180000 | 2023-02-08 11:28AM EST | 180.00 | 28.44 | 27.10 | 29.40 | +3.14 | +12.41% | 6 | 24 | 31.92% |
| AAPL230421P00185000 | 2023-02-07 10:37AM EST | 185.00 | 33.40 | 31.95 | 34.50 | +0.80 | +2.45% | 1 | 6 | 36.13% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 190.00 | 47.00 | 59.70 | 60.50 | 0.00 | - | 170 | 0 | 127.91% |
| AAPL230421P00195000 | 2023-02-03 3:45PM EST | 195.00 | 40.20 | 41.95 | 44.45 | 0.00 | - | 2 | 0 | 42.25% |
| AAPL230421P00200000 | 2023-01-20 9:57AM EST | 200.00 | 65.20 | 47.00 | 49.40 | 0.00 | - | 2 | 0 | 44.85% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 205.00 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 110.88% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 210.00 | 59.10 | 79.00 | 79.55 | 0.00 | - | 4 | 0 | 141.72% |
| AAPL230421P00215000 | 2023-01-24 9:50AM EST | 215.00 | 73.15 | 61.95 | 64.40 | 0.00 | - | 3 | 0 | 53.11% |
| AAPL230421P00220000 | 2022-10-03 11:45AM EST | 220.00 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 72.34% |
| AAPL230421P00225000 | 2023-01-17 10:20AM EST | 225.00 | 88.16 | 72.00 | 74.35 | 0.00 | - | - | 0 | 57.63% |
| AAPL230421P00230000 | 2023-01-11 1:14PM EST | 230.00 | 96.85 | 76.95 | 79.40 | 0.00 | - | 7 | 0 | 60.50% |
| AAPL230421P00240000 | 2023-02-08 11:50AM EST | 240.00 | 88.20 | 88.05 | 88.45 | 0.00 | - | 7 | 0 | 51.61% |
| AAPL230421P00250000 | 2022-08-22 12:07PM EST | 250.00 | 81.35 | 96.00 | 96.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421P00255000 | 2022-11-08 1:58PM EST | 255.00 | 116.25 | 111.90 | 112.65 | 0.00 | - | 1 | 0 | 120.86% |
| AAPL230421P00260000 | 2022-09-19 2:10PM EST | 260.00 | 106.10 | 116.80 | 117.25 | 0.00 | - | - | 0 | 122.20% |
| AAPL230421P00265000 | 2022-08-25 10:44AM EST | 265.00 | 96.00 | 114.10 | 114.70 | 0.00 | - | 2 | 0 | 75.29% |
| AAPL230421P00275000 | 2022-08-18 12:26PM EST | 275.00 | 100.60 | 124.00 | 126.60 | 0.00 | - | 4 | 0 | 88.10% |
| AAPL230421P00280000 | 2022-09-29 1:18PM EST | 280.00 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00290000 | 2022-09-29 12:02PM EST | 290.00 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 0.00% |
| AAPL230421P00300000 | 2022-11-28 9:30AM EST | 300.00 | 154.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
