AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230616C000600002023-06-02 3:57PM EDT60.00121.070.000.000.00-121,9520.00%
AAPL230616C000650002023-05-25 2:26PM EDT65.00108.050.000.000.00-13,0110.00%
AAPL230616C000700002023-05-30 10:09AM EDT70.00108.490.000.000.00-12,7900.00%
AAPL230616C000750002023-05-22 1:02PM EDT75.0099.250.000.000.00-31,9910.00%
AAPL230616C000800002023-06-02 3:40PM EDT80.00101.100.000.000.00-51,1410.00%
AAPL230616C000850002023-06-02 10:47AM EDT85.0095.500.000.000.00-15480.00%
AAPL230616C000900002023-06-02 12:17PM EDT90.0090.830.000.000.00-42,5830.00%
AAPL230616C000950002023-05-30 10:07AM EDT95.0083.220.000.000.00-19880.00%
AAPL230616C001000002023-06-02 3:58PM EDT100.0081.110.000.000.00-156,4310.00%
AAPL230616C001050002023-05-31 1:29PM EDT105.0074.200.000.000.00-44570.00%
AAPL230616C001100002023-06-02 3:17PM EDT110.0071.100.000.000.00-351,7980.00%
AAPL230616C001150002023-06-02 12:17PM EDT115.0065.920.000.000.00-268740.00%
AAPL230616C001200002023-06-02 3:07PM EDT120.0061.050.000.000.00-322,2040.00%
AAPL230616C001250002023-06-02 3:59PM EDT125.0056.130.000.000.00-1291,9030.00%
AAPL230616C001300002023-06-02 1:51PM EDT130.0050.850.000.000.00-9610,6360.00%
AAPL230616C001350002023-06-02 3:57PM EDT135.0046.290.000.000.00-755,8750.00%
AAPL230616C001400002023-06-02 3:44PM EDT140.0041.200.000.000.00-5235,3150.00%
AAPL230616C001450002023-06-02 3:50PM EDT145.0036.300.000.000.00-1,01416,2020.00%
AAPL230616C001500002023-06-02 3:56PM EDT150.0031.490.000.000.00-90331,4880.00%
AAPL230616C001525002023-06-02 1:42PM EDT152.5028.540.000.000.00-32330.00%
AAPL230616C001550002023-06-02 3:59PM EDT155.0026.200.000.000.00-35528,3510.00%
AAPL230616C001575002023-06-02 3:00PM EDT157.5023.650.000.000.00-13900.00%
AAPL230616C001600002023-06-02 3:54PM EDT160.0021.530.000.000.00-86546,9550.00%
AAPL230616C001625002023-06-02 2:17PM EDT162.5018.390.000.000.00-223240.00%
AAPL230616C001650002023-06-02 3:59PM EDT165.0016.490.000.000.00-75674,0450.00%
AAPL230616C001675002023-06-02 3:59PM EDT167.5014.150.000.000.00-1595980.00%
AAPL230616C001700002023-06-02 3:59PM EDT170.0011.720.000.000.00-1,87857,4060.00%
AAPL230616C001725002023-06-02 3:59PM EDT172.509.450.000.000.00-4325,8530.00%
AAPL230616C001750002023-06-02 3:59PM EDT175.007.360.000.000.00-2,61769,9210.00%
AAPL230616C001775002023-06-02 3:59PM EDT177.505.500.000.000.00-2,2489,4210.00%
AAPL230616C001800002023-06-02 3:59PM EDT180.003.950.000.000.00-13,35465,7760.00%
AAPL230616C001825002023-06-02 3:59PM EDT182.502.710.000.000.00-10,79516,4731.56%
AAPL230616C001850002023-06-02 3:59PM EDT185.001.780.000.000.00-20,90697,0133.13%
AAPL230616C001875002023-06-02 3:59PM EDT187.501.150.000.000.00-10,19639,5346.25%
AAPL230616C001900002023-06-02 3:59PM EDT190.000.750.000.000.00-6,22535,4446.25%
AAPL230616C001925002023-06-02 3:59PM EDT192.500.490.000.000.00-1,6203,3446.25%
AAPL230616C001950002023-06-02 3:59PM EDT195.000.330.000.000.00-5,70157,91012.50%
AAPL230616C001975002023-06-02 3:59PM EDT197.500.250.000.000.00-10,82411,01812.50%
AAPL230616C002000002023-06-02 3:59PM EDT200.000.200.000.000.00-6,27020,02112.50%
AAPL230616C002025002023-06-02 3:54PM EDT202.500.160.000.000.00-56760512.50%
AAPL230616C002050002023-06-02 3:27PM EDT205.000.120.000.000.00-5891,44312.50%
AAPL230616C002075002023-06-02 3:58PM EDT207.500.120.000.000.00-1047512.50%
AAPL230616C002100002023-06-02 3:57PM EDT210.000.100.000.000.00-55611,46512.50%
AAPL230616C002150002023-06-02 3:43PM EDT215.000.070.000.000.00-8694,89125.00%
AAPL230616C002200002023-06-02 3:51PM EDT220.000.060.000.000.00-1306,87825.00%
AAPL230616C002250002023-06-02 12:50PM EDT225.000.050.000.000.00-5592025.00%
AAPL230616C002300002023-06-02 2:16PM EDT230.000.040.000.000.00-1975,05025.00%
AAPL230616C002350002023-06-02 3:22PM EDT235.000.030.000.000.00-651,05425.00%
AAPL230616C002400002023-06-02 3:26PM EDT240.000.020.000.000.00-5388,61325.00%
AAPL230616C002450002023-06-02 3:23PM EDT245.000.020.000.000.00-21217425.00%
AAPL230616C002500002023-06-02 3:55PM EDT250.000.010.000.000.00-25114,68950.00%
AAPL230616C002550002023-06-02 3:48PM EDT255.000.010.000.000.00-3435950.00%
AAPL230616C002600002023-06-02 2:05PM EDT260.000.010.000.000.00-1217,11950.00%
AAPL230616C002650002023-06-02 9:35AM EDT265.000.010.000.000.00-130050.00%
AAPL230616C002700002023-06-01 10:04AM EDT270.000.010.000.000.00-32,48250.00%
AAPL230616C002800002023-06-02 9:34AM EDT280.000.010.000.000.00-53,83650.00%
AAPL230616C002900002023-06-02 12:22PM EDT290.000.010.000.000.00-262,47450.00%
AAPL230616C003000002023-06-02 9:30AM EDT300.000.010.000.000.00-417,21350.00%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230616P000600002023-06-02 12:04PM EDT60.000.010.000.000.00-1057,33850.00%
AAPL230616P000650002023-05-05 9:57AM EDT65.000.010.000.010.00-79,503175.00%
AAPL230616P000700002023-05-26 2:59PM EDT70.000.010.000.000.00-213,61050.00%
AAPL230616P000750002023-05-23 3:52PM EDT75.000.010.000.000.00-27,92050.00%
AAPL230616P000800002023-06-01 2:29PM EDT80.000.010.000.000.00-107,92550.00%
AAPL230616P000850002023-05-23 3:56PM EDT85.000.010.000.000.00-13,75250.00%
AAPL230616P000900002023-06-02 3:12PM EDT90.000.010.000.000.00-7022,17850.00%
AAPL230616P000950002023-05-31 9:32AM EDT95.000.010.000.000.00-1013,32150.00%
AAPL230616P001000002023-06-02 10:41AM EDT100.000.020.000.000.00-547,17950.00%
AAPL230616P001050002023-06-02 2:46PM EDT105.000.010.000.000.00-418,80950.00%
AAPL230616P001100002023-06-02 2:11PM EDT110.000.010.000.000.00-22626,35150.00%
AAPL230616P001150002023-06-02 3:26PM EDT115.000.010.000.000.00-9641,34750.00%
AAPL230616P001200002023-06-02 3:12PM EDT120.000.010.000.000.00-21733,86650.00%
AAPL230616P001250002023-06-02 3:47PM EDT125.000.020.000.000.00-45035,48250.00%
AAPL230616P001300002023-06-02 2:47PM EDT130.000.030.000.000.00-26392,53650.00%
AAPL230616P001350002023-06-02 3:49PM EDT135.000.040.000.000.00-33250,01425.00%
AAPL230616P001400002023-06-02 3:55PM EDT140.000.050.000.000.00-1,12665,10225.00%
AAPL230616P001450002023-06-02 3:57PM EDT145.000.080.000.000.00-1,77436,41125.00%
AAPL230616P001500002023-06-02 3:56PM EDT150.000.100.000.000.00-1,47879,64925.00%
AAPL230616P001525002023-06-02 1:00PM EDT152.500.110.000.000.00-3,4872,84525.00%
AAPL230616P001550002023-06-02 3:51PM EDT155.000.130.000.000.00-40145,18425.00%
AAPL230616P001575002023-06-02 3:45PM EDT157.500.140.000.000.00-2285,24712.50%
AAPL230616P001600002023-06-02 3:59PM EDT160.000.160.000.000.00-2,04669,66312.50%
AAPL230616P001625002023-06-02 3:59PM EDT162.500.200.000.000.00-1,21812,57412.50%
AAPL230616P001650002023-06-02 3:59PM EDT165.000.250.000.000.00-5,53089,37312.50%
AAPL230616P001675002023-06-02 3:55PM EDT167.500.330.000.000.00-9535,00512.50%
AAPL230616P001700002023-06-02 3:59PM EDT170.000.490.000.000.00-7,10355,0266.25%
AAPL230616P001725002023-06-02 3:59PM EDT172.500.730.000.000.00-1,5426,4076.25%
AAPL230616P001750002023-06-02 3:59PM EDT175.001.110.000.000.00-4,88326,8066.25%
AAPL230616P001775002023-06-02 3:59PM EDT177.501.750.000.000.00-2,1174,6113.13%
AAPL230616P001800002023-06-02 3:59PM EDT180.002.700.000.000.00-12,54916,8940.78%
AAPL230616P001825002023-06-02 3:59PM EDT182.504.000.000.000.00-2,2193,3440.00%
AAPL230616P001850002023-06-02 3:59PM EDT185.005.500.000.000.00-5532,6520.00%
AAPL230616P001875002023-06-02 3:58PM EDT187.507.380.000.000.00-884030.00%
AAPL230616P001900002023-06-02 3:35PM EDT190.009.750.000.000.00-1708490.00%
AAPL230616P001925002023-06-02 3:46PM EDT192.5011.850.000.000.00-2863910.00%
AAPL230616P001950002023-06-02 12:31PM EDT195.0014.500.000.000.00-11150.00%
AAPL230616P001975002023-06-02 3:59PM EDT197.5016.700.000.000.00-4110.00%
AAPL230616P002000002023-06-02 1:48PM EDT200.0019.570.000.000.00-5045330.00%
AAPL230616P002025002023-06-02 2:11PM EDT202.5022.150.000.000.00-210.00%
AAPL230616P002050002023-06-01 11:27AM EDT205.0025.500.000.000.00-40190.00%
AAPL230616P002100002023-06-02 3:50PM EDT210.0029.070.000.000.00-110.00%
AAPL230616P002150002023-05-24 3:02PM EDT215.0044.200.000.000.00--00.00%
AAPL230616P002200002023-05-24 3:02PM EDT220.0048.650.000.000.00-11300.00%
AAPL230616P002250002023-05-04 10:05AM EDT225.0059.6043.6045.100.00-1065.04%
AAPL230616P002300002023-05-30 2:53PM EDT230.0052.000.000.000.00-100.00%
AAPL230616P002400002023-03-28 1:10PM EDT240.0083.4971.0072.100.00-40227.88%
AAPL230616P002500002023-02-22 3:58PM EDT250.00101.5088.9590.550.00-10311.12%
AAPL230616P002600002023-02-09 4:31PM EDT260.00109.39110.20112.700.00-20417.65%
AAPL230616P002700002022-11-11 2:31PM EDT270.00120.55127.40128.300.00-10481.24%
AAPL230616P002800002023-02-09 4:09PM EDT280.00128.67130.10132.700.00-60445.52%
AAPL230616P002900002022-11-17 4:05PM EDT290.00139.85154.85155.950.00-20565.71%
AAPL230616P003000002023-02-21 3:42PM EDT300.00151.10140.05142.050.00-60388.77%