Mercados españoles abiertos en 7 hrs 40 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.459,33 -147,13 (-0,53%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
85,03 -0,06 (-0,07%) BTC-EUR
21.418,35 -429,52 (-1,97%)
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:
Llamadaspara19 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519C00060000 | 2023-02-07 12:45PM EST | 60.00 | 94.00 | 91.55 | 93.50 | 0.00 | - | 1 | 2,698 | 96.39% |
| AAPL230519C00065000 | 2023-01-09 9:31AM EST | 65.00 | 67.15 | 88.20 | 88.50 | 0.00 | - | 2 | 2,758 | 105.37% |
| AAPL230519C00070000 | 2023-01-31 1:02PM EST | 70.00 | 74.22 | 81.70 | 83.70 | 0.00 | - | 1 | 2,084 | 85.74% |
| AAPL230519C00075000 | 2023-01-20 11:36AM EST | 75.00 | 61.43 | 76.75 | 78.80 | 0.00 | - | 1 | 1,012 | 80.37% |
| AAPL230519C00080000 | 2023-01-24 3:17PM EST | 80.00 | 63.31 | 71.90 | 73.85 | 0.00 | - | 1 | 1,392 | 75.64% |
| AAPL230519C00085000 | 2023-02-03 1:19PM EST | 85.00 | 70.79 | 67.00 | 69.00 | 0.00 | - | 2 | 2,487 | 71.29% |
| AAPL230519C00090000 | 2023-02-08 2:02PM EST | 90.00 | 63.00 | 62.10 | 64.10 | -4.45 | -6.60% | 8 | 8,606 | 66.63% |
| AAPL230519C00095000 | 2023-02-08 3:31PM EST | 95.00 | 57.95 | 57.30 | 59.20 | +2.83 | +5.13% | 10 | 1,606 | 62.57% |
| AAPL230519C00100000 | 2023-02-08 1:39PM EST | 100.00 | 52.70 | 52.40 | 54.40 | -1.70 | -3.13% | 10 | 2,236 | 58.47% |
| AAPL230519C00105000 | 2023-02-06 9:35AM EST | 105.00 | 49.14 | 47.60 | 49.60 | 0.00 | - | 1 | 730 | 54.77% |
| AAPL230519C00110000 | 2023-02-08 12:48PM EST | 110.00 | 43.40 | 42.85 | 44.85 | -3.75 | -7.95% | 1 | 1,493 | 51.32% |
| AAPL230519C00115000 | 2023-02-07 10:57AM EST | 115.00 | 39.66 | 38.20 | 40.20 | 0.00 | - | 3 | 1,269 | 54.57% |
| AAPL230519C00120000 | 2023-02-08 3:29PM EST | 120.00 | 34.10 | 33.60 | 35.60 | -0.80 | -2.29% | 29 | 1,750 | 50.83% |
| AAPL230519C00125000 | 2023-02-08 3:26PM EST | 125.00 | 29.81 | 29.10 | 30.20 | -2.14 | -6.70% | 17 | 2,746 | 42.90% |
| AAPL230519C00130000 | 2023-02-08 3:51PM EST | 130.00 | 25.80 | 25.60 | 25.85 | -2.41 | -8.54% | 77 | 5,514 | 40.19% |
| AAPL230519C00135000 | 2023-02-08 3:43PM EST | 135.00 | 21.71 | 20.85 | 21.85 | -2.44 | -10.10% | 131 | 7,004 | 38.34% |
| AAPL230519C00140000 | 2023-02-08 3:59PM EST | 140.00 | 17.82 | 17.25 | 18.05 | -1.38 | -7.19% | 206 | 7,375 | 36.44% |
| AAPL230519C00145000 | 2023-02-08 3:55PM EST | 145.00 | 14.37 | 14.25 | 14.60 | -1.77 | -10.97% | 786 | 11,379 | 34.85% |
| AAPL230519C00150000 | 2023-02-08 3:54PM EST | 150.00 | 11.20 | 11.15 | 11.40 | -1.60 | -12.50% | 1,025 | 12,998 | 33.06% |
| AAPL230519C00155000 | 2023-02-08 3:59PM EST | 155.00 | 8.50 | 8.50 | 8.85 | -1.47 | -14.74% | 613 | 7,726 | 32.23% |
| AAPL230519C00160000 | 2023-02-08 3:55PM EST | 160.00 | 6.23 | 6.20 | 6.35 | -1.12 | -15.24% | 336 | 9,182 | 30.34% |
| AAPL230519C00165000 | 2023-02-08 3:59PM EST | 165.00 | 4.50 | 4.40 | 4.50 | -0.80 | -15.09% | 726 | 40,918 | 29.25% |
| AAPL230519C00170000 | 2023-02-08 3:48PM EST | 170.00 | 3.06 | 2.68 | 3.10 | -0.59 | -16.16% | 258 | 14,772 | 28.42% |
| AAPL230519C00175000 | 2023-02-08 3:57PM EST | 175.00 | 2.02 | 1.87 | 2.05 | -0.44 | -17.89% | 995 | 7,187 | 27.65% |
| AAPL230519C00180000 | 2023-02-08 3:52PM EST | 180.00 | 1.32 | 1.31 | 1.48 | -0.24 | -15.38% | 402 | 5,290 | 27.99% |
| AAPL230519C00185000 | 2023-02-08 3:20PM EST | 185.00 | 0.85 | 0.77 | 0.88 | -0.18 | -17.48% | 211 | 1,769 | 27.00% |
| AAPL230519C00190000 | 2023-02-08 3:41PM EST | 190.00 | 0.58 | 0.55 | 0.59 | -0.05 | -7.94% | 58 | 2,361 | 27.10% |
| AAPL230519C00195000 | 2023-02-08 2:38PM EST | 195.00 | 0.40 | 0.37 | 0.40 | -0.02 | -4.76% | 202 | 2,113 | 27.30% |
| AAPL230519C00200000 | 2023-02-08 3:36PM EST | 200.00 | 0.28 | 0.20 | 0.28 | -0.02 | -6.67% | 328 | 3,499 | 27.69% |
| AAPL230519C00205000 | 2023-02-07 3:47PM EST | 205.00 | 0.21 | 0.10 | 0.21 | -0.01 | -4.55% | 1 | 543 | 28.32% |
| AAPL230519C00210000 | 2023-02-07 3:59PM EST | 210.00 | 0.16 | 0.05 | 0.16 | -0.01 | -5.88% | 10 | 2,138 | 29.00% |
| AAPL230519C00215000 | 2023-02-08 2:02PM EST | 215.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 1 | 1,413 | 29.88% |
| AAPL230519C00220000 | 2023-02-07 10:27AM EST | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 376 | 30.47% |
| AAPL230519C00225000 | 2023-02-08 12:41PM EST | 225.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 65 | 405 | 32.03% |
| AAPL230519C00230000 | 2023-02-03 10:52AM EST | 230.00 | 0.13 | 0.03 | 0.09 | 0.00 | - | 231 | 170 | 33.11% |
| AAPL230519C00235000 | 2023-02-06 1:06PM EST | 235.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 226 | 34.08% |
| AAPL230519C00240000 | 2023-02-03 10:51AM EST | 240.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 33 | 360 | 34.96% |
| AAPL230519C00245000 | 2023-02-08 3:36PM EST | 245.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 1 | 55 | 36.33% |
| AAPL230519C00250000 | 2023-02-07 1:55PM EST | 250.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 116 | 37.01% |
| AAPL230519C00255000 | 2023-02-03 1:21PM EST | 255.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 21 | 138 | 38.28% |
| AAPL230519C00260000 | 2023-02-03 2:33PM EST | 260.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11 | 168 | 39.45% |
| AAPL230519C00270000 | 2023-02-07 9:30AM EST | 270.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 128 | 41.02% |
| AAPL230519C00280000 | 2023-02-03 11:23AM EST | 280.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 123 | 42.38% |
| AAPL230519C00290000 | 2023-02-06 9:54AM EST | 290.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 44.53% |
| AAPL230519C00300000 | 2023-02-08 9:30AM EST | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 112 | 43.75% |
Ventaspara19 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230519P00060000 | 2023-02-08 3:47PM EST | 60.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 65 | 2,301 | 66.02% |
| AAPL230519P00065000 | 2023-02-08 3:47PM EST | 65.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 3 | 1,622 | 62.89% |
| AAPL230519P00070000 | 2023-02-08 12:54PM EST | 70.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 10 | 2,655 | 59.96% |
| AAPL230519P00075000 | 2023-02-07 2:25PM EST | 75.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 82 | 2,105 | 57.42% |
| AAPL230519P00080000 | 2023-02-08 10:50AM EST | 80.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 2,208 | 54.10% |
| AAPL230519P00085000 | 2023-02-08 3:48PM EST | 85.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 7 | 1,296 | 51.56% |
| AAPL230519P00090000 | 2023-02-08 12:55PM EST | 90.00 | 0.23 | 0.21 | 0.29 | -0.01 | -4.17% | 113 | 1,295 | 50.98% |
| AAPL230519P00095000 | 2023-02-08 3:29PM EST | 95.00 | 0.30 | 0.28 | 0.31 | +0.05 | +20.00% | 77 | 1,528 | 46.83% |
| AAPL230519P00100000 | 2023-02-08 2:57PM EST | 100.00 | 0.39 | 0.37 | 0.40 | +0.06 | +18.18% | 238 | 9,111 | 44.24% |
| AAPL230519P00105000 | 2023-02-08 3:29PM EST | 105.00 | 0.54 | 0.50 | 0.53 | +0.10 | +22.73% | 42 | 3,800 | 41.99% |
| AAPL230519P00110000 | 2023-02-08 3:54PM EST | 110.00 | 0.70 | 0.68 | 0.71 | +0.11 | +18.64% | 103 | 3,261 | 39.92% |
| AAPL230519P00115000 | 2023-02-08 2:04PM EST | 115.00 | 0.94 | 0.92 | 0.96 | +0.16 | +20.51% | 147 | 4,194 | 37.99% |
| AAPL230519P00120000 | 2023-02-08 3:55PM EST | 120.00 | 1.29 | 1.27 | 1.31 | +0.21 | +19.44% | 135 | 9,255 | 36.24% |
| AAPL230519P00125000 | 2023-02-08 3:57PM EST | 125.00 | 1.76 | 1.75 | 1.79 | +0.28 | +18.92% | 190 | 9,646 | 34.62% |
| AAPL230519P00130000 | 2023-02-08 3:58PM EST | 130.00 | 2.43 | 2.41 | 2.55 | +0.47 | +23.98% | 224 | 58,058 | 33.66% |
| AAPL230519P00135000 | 2023-02-08 3:35PM EST | 135.00 | 3.42 | 3.15 | 3.35 | +0.69 | +25.27% | 296 | 37,829 | 31.82% |
| AAPL230519P00140000 | 2023-02-08 3:59PM EST | 140.00 | 4.47 | 4.40 | 4.55 | +0.72 | +19.20% | 547 | 33,351 | 30.64% |
| AAPL230519P00145000 | 2023-02-08 3:58PM EST | 145.00 | 5.99 | 5.90 | 6.05 | +1.09 | +22.24% | 494 | 11,091 | 29.38% |
| AAPL230519P00150000 | 2023-02-08 3:58PM EST | 150.00 | 7.85 | 7.80 | 7.90 | +1.20 | +18.05% | 637 | 8,386 | 28.03% |
| AAPL230519P00155000 | 2023-02-08 3:54PM EST | 155.00 | 10.20 | 10.05 | 10.20 | +1.60 | +18.60% | 426 | 4,869 | 26.78% |
| AAPL230519P00160000 | 2023-02-08 10:48AM EST | 160.00 | 12.15 | 12.70 | 13.30 | +1.30 | +11.98% | 47 | 6,514 | 26.65% |
| AAPL230519P00165000 | 2023-02-08 11:09AM EST | 165.00 | 15.25 | 15.45 | 16.70 | +0.45 | +3.04% | 95 | 1,570 | 26.12% |
| AAPL230519P00170000 | 2023-02-08 1:03PM EST | 170.00 | 19.80 | 18.70 | 20.65 | +2.30 | +13.14% | 11 | 628 | 26.28% |
| AAPL230519P00175000 | 2023-02-03 12:29PM EST | 175.00 | 20.30 | 22.90 | 24.85 | 0.00 | - | 8 | 251 | 26.31% |
| AAPL230519P00180000 | 2023-02-06 3:16PM EST | 180.00 | 29.30 | 27.50 | 29.40 | 0.00 | - | 1 | 342 | 27.09% |
| AAPL230519P00185000 | 2023-02-06 3:27PM EST | 185.00 | 34.17 | 32.30 | 34.25 | 0.00 | - | 2 | 11 | 29.09% |
| AAPL230519P00190000 | 2023-01-03 2:27PM EST | 190.00 | 65.40 | 39.25 | 40.15 | 0.00 | - | 41 | 0 | 37.32% |
| AAPL230519P00195000 | 2022-12-21 11:26AM EST | 195.00 | 59.20 | 56.40 | 58.05 | 0.00 | - | 2 | 0 | 86.91% |
| AAPL230519P00200000 | 2022-12-27 10:05AM EST | 200.00 | 70.90 | 55.20 | 56.85 | 0.00 | - | 2 | 0 | 68.73% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 205.00 | 70.20 | 52.15 | 54.15 | 0.00 | - | 1 | 0 | 38.55% |
| AAPL230519P00210000 | 2023-02-03 3:45PM EST | 210.00 | 55.15 | 57.20 | 59.10 | 0.00 | - | 1 | 1 | 40.38% |
| AAPL230519P00215000 | 2022-12-07 9:31AM EST | 215.00 | 72.00 | 89.20 | 89.75 | 0.00 | - | - | 0 | 140.07% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 220.00 | 83.50 | 77.70 | 78.30 | 0.00 | - | 2 | 0 | 88.10% |
| AAPL230519P00225000 | 2022-12-05 11:53AM EST | 225.00 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 138.37% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 230.00 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 68.82% |
| AAPL230519P00240000 | 2022-12-20 10:22AM EST | 240.00 | 107.25 | 104.60 | 105.00 | 0.00 | - | 1 | 0 | 122.88% |
| AAPL230519P00250000 | 2022-12-21 10:56AM EST | 250.00 | 113.80 | 111.35 | 113.05 | 0.00 | - | - | 0 | 118.77% |
| AAPL230519P00255000 | 2023-02-03 12:09PM EST | 255.00 | 98.85 | 102.15 | 104.10 | 0.00 | - | 2 | 2 | 57.57% |
| AAPL230519P00270000 | 2022-11-15 1:23PM EST | 270.00 | 119.90 | 132.90 | 133.60 | 0.00 | - | 1 | 0 | 131.46% |
| AAPL230519P00300000 | 2023-02-07 12:45PM EST | 300.00 | 146.50 | 147.10 | 149.10 | 0.00 | - | 1 | 1 | 70.92% |
© 2023 Yahoo. Todos los derechos reservados.
