Mercados españoles abiertos en 7 hrs 21 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.457,83 -148,63 (-0,54%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
85,03 -0,06 (-0,07%) BTC-EUR
21.445,19 -408,70 (-1,87%)
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:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616C00060000 | 2023-02-08 3:30PM EST | 60.00 | 92.30 | 91.70 | 93.60 | -3.00 | -3.15% | 39 | 23,247 | 88.13% |
| AAPL230616C00065000 | 2023-02-07 11:30AM EST | 65.00 | 88.85 | 86.75 | 88.75 | 0.00 | - | 46 | 3,450 | 83.20% |
| AAPL230616C00070000 | 2023-02-07 3:01PM EST | 70.00 | 85.17 | 81.85 | 83.85 | 0.00 | - | 221 | 2,939 | 78.44% |
| AAPL230616C00075000 | 2023-02-07 2:09PM EST | 75.00 | 79.27 | 77.00 | 79.00 | 0.00 | - | 368 | 2,131 | 74.54% |
| AAPL230616C00080000 | 2023-02-08 2:33PM EST | 80.00 | 73.01 | 72.20 | 74.05 | -1.39 | -1.87% | 3 | 1,183 | 70.24% |
| AAPL230616C00085000 | 2023-02-08 3:42PM EST | 85.00 | 68.28 | 67.30 | 69.25 | -1.27 | -1.83% | 1 | 598 | 66.31% |
| AAPL230616C00090000 | 2023-02-08 12:35PM EST | 90.00 | 63.00 | 62.50 | 64.40 | -1.00 | -1.56% | 121 | 2,592 | 62.60% |
| AAPL230616C00095000 | 2023-02-02 1:29PM EST | 95.00 | 56.55 | 57.70 | 59.60 | 0.00 | - | 2 | 814 | 59.05% |
| AAPL230616C00100000 | 2023-02-08 1:22PM EST | 100.00 | 53.85 | 52.90 | 54.85 | -2.20 | -3.93% | 1 | 8,569 | 55.62% |
| AAPL230616C00105000 | 2023-02-07 9:55AM EST | 105.00 | 49.65 | 48.15 | 50.15 | 0.00 | - | 1 | 1,380 | 52.42% |
| AAPL230616C00110000 | 2023-02-08 11:10AM EST | 110.00 | 45.60 | 43.50 | 45.50 | -0.60 | -1.30% | 1 | 4,388 | 55.22% |
| AAPL230616C00115000 | 2023-02-08 12:37PM EST | 115.00 | 39.39 | 38.90 | 40.90 | -0.65 | -1.62% | 4 | 1,439 | 51.76% |
| AAPL230616C00120000 | 2023-02-08 12:05PM EST | 120.00 | 35.05 | 35.15 | 35.85 | -2.67 | -7.08% | 6 | 2,456 | 46.08% |
| AAPL230616C00125000 | 2023-02-08 3:39PM EST | 125.00 | 30.80 | 30.80 | 31.15 | -2.70 | -8.06% | 47 | 2,279 | 42.04% |
| AAPL230616C00130000 | 2023-02-08 2:48PM EST | 130.00 | 26.60 | 25.95 | 27.00 | -1.90 | -6.67% | 24 | 11,740 | 39.97% |
| AAPL230616C00135000 | 2023-02-08 3:45PM EST | 135.00 | 22.87 | 22.00 | 22.95 | -1.64 | -6.69% | 29 | 6,528 | 37.71% |
| AAPL230616C00140000 | 2023-02-08 3:58PM EST | 140.00 | 19.15 | 18.50 | 19.25 | -1.32 | -6.45% | 236 | 35,060 | 36.01% |
| AAPL230616C00145000 | 2023-02-08 3:56PM EST | 145.00 | 15.70 | 15.60 | 16.05 | -1.83 | -10.44% | 190 | 18,952 | 35.08% |
| AAPL230616C00150000 | 2023-02-08 3:56PM EST | 150.00 | 12.65 | 12.50 | 12.70 | -1.55 | -10.92% | 463 | 27,386 | 32.89% |
| AAPL230616C00155000 | 2023-02-08 3:54PM EST | 155.00 | 9.90 | 9.80 | 9.95 | -1.35 | -12.00% | 1,449 | 21,266 | 31.55% |
| AAPL230616C00160000 | 2023-02-08 3:54PM EST | 160.00 | 7.55 | 7.45 | 7.60 | -1.19 | -13.62% | 2,260 | 33,171 | 30.38% |
| AAPL230616C00165000 | 2023-02-08 3:59PM EST | 165.00 | 5.60 | 5.50 | 5.65 | -0.90 | -13.85% | 523 | 16,703 | 29.36% |
| AAPL230616C00170000 | 2023-02-08 3:54PM EST | 170.00 | 4.02 | 3.95 | 4.10 | -0.76 | -15.90% | 1,953 | 26,428 | 28.52% |
| AAPL230616C00175000 | 2023-02-08 3:54PM EST | 175.00 | 2.85 | 2.78 | 3.10 | -0.48 | -14.41% | 2,598 | 33,643 | 28.55% |
| AAPL230616C00180000 | 2023-02-08 2:12PM EST | 180.00 | 1.99 | 1.92 | 2.01 | -0.31 | -13.48% | 192 | 18,569 | 27.24% |
| AAPL230616C00185000 | 2023-02-08 3:25PM EST | 185.00 | 1.33 | 1.31 | 1.39 | -0.22 | -14.19% | 174 | 14,261 | 26.92% |
| AAPL230616C00190000 | 2023-02-08 3:25PM EST | 190.00 | 0.90 | 0.89 | 0.96 | -0.12 | -11.76% | 96 | 13,567 | 26.76% |
| AAPL230616C00195000 | 2023-02-08 3:43PM EST | 195.00 | 0.63 | 0.60 | 0.66 | -0.12 | -16.00% | 72 | 43,494 | 26.67% |
| AAPL230616C00200000 | 2023-02-08 3:47PM EST | 200.00 | 0.45 | 0.42 | 0.47 | +0.01 | +2.27% | 229 | 14,826 | 26.83% |
| AAPL230616C00210000 | 2023-02-08 12:34PM EST | 210.00 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 67 | 11,317 | 27.59% |
| AAPL230616C00220000 | 2023-02-07 3:48PM EST | 220.00 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 20 | 7,416 | 28.66% |
| AAPL230616C00230000 | 2023-02-08 10:58AM EST | 230.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 4,416 | 29.98% |
| AAPL230616C00240000 | 2023-02-08 3:25PM EST | 240.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 105 | 8,134 | 32.23% |
| AAPL230616C00250000 | 2023-02-08 12:55PM EST | 250.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 175 | 14,487 | 32.72% |
| AAPL230616C00260000 | 2023-02-03 2:42PM EST | 260.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 44 | 6,289 | 36.04% |
| AAPL230616C00270000 | 2023-02-06 11:15AM EST | 270.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 7 | 2,391 | 38.18% |
| AAPL230616C00280000 | 2023-02-06 9:54AM EST | 280.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 3,832 | 39.06% |
| AAPL230616C00290000 | 2023-02-08 1:13PM EST | 290.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 2,400 | 41.02% |
| AAPL230616C00300000 | 2023-02-08 1:45PM EST | 300.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 207 | 15,498 | 40.04% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230616P00060000 | 2023-02-08 1:46PM EST | 60.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 101 | 55,345 | 62.11% |
| AAPL230616P00065000 | 2023-02-08 12:54PM EST | 65.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 3 | 8,601 | 58.98% |
| AAPL230616P00070000 | 2023-02-06 9:41AM EST | 70.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 2 | 13,732 | 56.25% |
| AAPL230616P00075000 | 2023-02-08 10:02AM EST | 75.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 5 | 6,776 | 53.22% |
| AAPL230616P00080000 | 2023-02-08 12:52PM EST | 80.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 12 | 7,303 | 50.98% |
| AAPL230616P00085000 | 2023-02-08 12:54PM EST | 85.00 | 0.25 | 0.23 | 0.27 | +0.03 | +13.64% | 74 | 2,979 | 48.83% |
| AAPL230616P00090000 | 2023-02-08 2:38PM EST | 90.00 | 0.34 | 0.31 | 0.34 | -0.01 | -2.86% | 76 | 20,871 | 46.24% |
| AAPL230616P00095000 | 2023-02-08 2:26PM EST | 95.00 | 0.42 | 0.41 | 0.44 | +0.06 | +16.67% | 24 | 11,595 | 43.97% |
| AAPL230616P00100000 | 2023-02-08 3:29PM EST | 100.00 | 0.56 | 0.54 | 0.58 | +0.10 | +21.74% | 435 | 33,852 | 41.94% |
| AAPL230616P00105000 | 2023-02-08 3:34PM EST | 105.00 | 0.74 | 0.71 | 0.75 | -0.01 | -1.33% | 365 | 14,636 | 39.88% |
| AAPL230616P00110000 | 2023-02-08 3:20PM EST | 110.00 | 1.00 | 0.95 | 0.99 | +0.18 | +21.95% | 248 | 26,109 | 38.06% |
| AAPL230616P00115000 | 2023-02-08 3:53PM EST | 115.00 | 1.30 | 1.27 | 1.32 | +0.20 | +18.18% | 713 | 26,452 | 36.44% |
| AAPL230616P00120000 | 2023-02-08 3:39PM EST | 120.00 | 1.73 | 1.68 | 1.75 | +0.29 | +20.14% | 436 | 22,009 | 34.86% |
| AAPL230616P00125000 | 2023-02-08 3:32PM EST | 125.00 | 2.33 | 2.26 | 2.33 | +0.43 | +22.63% | 465 | 14,129 | 33.44% |
| AAPL230616P00130000 | 2023-02-08 3:59PM EST | 130.00 | 3.05 | 3.00 | 3.10 | +0.57 | +22.98% | 2,304 | 90,733 | 32.14% |
| AAPL230616P00135000 | 2023-02-08 3:53PM EST | 135.00 | 4.07 | 3.95 | 4.10 | +0.71 | +21.13% | 289 | 38,733 | 30.93% |
| AAPL230616P00140000 | 2023-02-08 3:44PM EST | 140.00 | 5.30 | 5.20 | 5.35 | +0.95 | +21.84% | 379 | 40,151 | 29.71% |
| AAPL230616P00145000 | 2023-02-08 3:39PM EST | 145.00 | 6.85 | 6.75 | 6.90 | +0.99 | +16.89% | 310 | 23,488 | 28.50% |
| AAPL230616P00150000 | 2023-02-08 3:55PM EST | 150.00 | 8.85 | 8.65 | 8.80 | +1.35 | +18.00% | 207 | 26,007 | 27.32% |
| AAPL230616P00155000 | 2023-02-08 3:24PM EST | 155.00 | 11.15 | 10.80 | 11.10 | +1.55 | +16.15% | 244 | 12,344 | 26.18% |
| AAPL230616P00160000 | 2023-02-08 12:45PM EST | 160.00 | 13.95 | 13.40 | 14.00 | +2.25 | +19.23% | 21 | 11,909 | 25.59% |
| AAPL230616P00165000 | 2023-02-08 11:52AM EST | 165.00 | 16.90 | 15.95 | 16.90 | +1.92 | +12.82% | 8 | 5,814 | 23.73% |
| AAPL230616P00170000 | 2023-02-08 11:38AM EST | 170.00 | 20.27 | 20.10 | 20.55 | +1.42 | +7.53% | 10 | 6,141 | 22.86% |
| AAPL230616P00175000 | 2023-02-08 10:53AM EST | 175.00 | 23.35 | 23.45 | 25.20 | +1.05 | +4.71% | 2 | 1,246 | 24.76% |
| AAPL230616P00180000 | 2023-02-07 2:33PM EST | 180.00 | 26.55 | 27.85 | 29.55 | 0.00 | - | 7 | 1,006 | 24.72% |
| AAPL230616P00185000 | 2023-02-08 12:03PM EST | 185.00 | 33.25 | 32.35 | 34.30 | +1.60 | +5.06% | 14 | 95 | 26.00% |
| AAPL230616P00190000 | 2023-02-03 3:06PM EST | 190.00 | 35.95 | 37.20 | 39.20 | 0.00 | - | 2 | 102 | 27.83% |
| AAPL230616P00195000 | 2023-02-06 1:36PM EST | 195.00 | 43.39 | 42.20 | 44.15 | 0.00 | - | 1 | 31 | 29.81% |
| AAPL230616P00200000 | 2023-02-06 3:28PM EST | 200.00 | 49.09 | 47.20 | 49.15 | 0.00 | - | 1 | 44 | 32.00% |
| AAPL230616P00210000 | 2023-02-03 10:49AM EST | 210.00 | 53.77 | 57.15 | 59.15 | 0.00 | - | 18 | 18 | 36.08% |
| AAPL230616P00220000 | 2022-12-15 10:52AM EST | 220.00 | 80.95 | 85.05 | 85.50 | 0.00 | - | 1 | 0 | 100.27% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 230.00 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 60.83% |
| AAPL230616P00240000 | 2022-12-05 9:57AM EST | 240.00 | 89.45 | 111.90 | 112.20 | 0.00 | - | 10 | 0 | 129.75% |
| AAPL230616P00250000 | 2023-02-03 9:41AM EST | 250.00 | 97.40 | 97.15 | 99.10 | -1.90 | -1.91% | 10 | 1 | 49.41% |
| AAPL230616P00260000 | 2022-09-28 2:32PM EST | 260.00 | 110.10 | 103.65 | 104.85 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00270000 | 2022-11-11 1:31PM EST | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 98.27% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 280.00 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 130.05% |
| AAPL230616P00300000 | 2023-02-06 10:13AM EST | 300.00 | 147.96 | 147.10 | 149.10 | 0.00 | - | 2 | 0 | 62.72% |
© 2023 Yahoo. Todos los derechos reservados.
