AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
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 | 2023-06-02 3:57PM EDT | 60.00 | 121.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21,952 | 0.00% |
| AAPL230616C00065000 | 2023-05-25 2:26PM EDT | 65.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,011 | 0.00% |
| AAPL230616C00070000 | 2023-05-30 10:09AM EDT | 70.00 | 108.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2,790 | 0.00% |
| AAPL230616C00075000 | 2023-05-22 1:02PM EDT | 75.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,991 | 0.00% |
| AAPL230616C00080000 | 2023-06-02 3:40PM EDT | 80.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,141 | 0.00% |
| AAPL230616C00085000 | 2023-06-02 10:47AM EDT | 85.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 0.00% |
| AAPL230616C00090000 | 2023-06-02 12:17PM EDT | 90.00 | 90.83 | 0.00 | 0.00 | 0.00 | - | 4 | 2,583 | 0.00% |
| AAPL230616C00095000 | 2023-05-30 10:07AM EDT | 95.00 | 83.22 | 0.00 | 0.00 | 0.00 | - | 1 | 988 | 0.00% |
| AAPL230616C00100000 | 2023-06-02 3:58PM EDT | 100.00 | 81.11 | 0.00 | 0.00 | 0.00 | - | 15 | 6,431 | 0.00% |
| AAPL230616C00105000 | 2023-05-31 1:29PM EDT | 105.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 4 | 457 | 0.00% |
| AAPL230616C00110000 | 2023-06-02 3:17PM EDT | 110.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 35 | 1,798 | 0.00% |
| AAPL230616C00115000 | 2023-06-02 12:17PM EDT | 115.00 | 65.92 | 0.00 | 0.00 | 0.00 | - | 26 | 874 | 0.00% |
| AAPL230616C00120000 | 2023-06-02 3:07PM EDT | 120.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 32 | 2,204 | 0.00% |
| AAPL230616C00125000 | 2023-06-02 3:59PM EDT | 125.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 129 | 1,903 | 0.00% |
| AAPL230616C00130000 | 2023-06-02 1:51PM EDT | 130.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 96 | 10,636 | 0.00% |
| AAPL230616C00135000 | 2023-06-02 3:57PM EDT | 135.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 75 | 5,875 | 0.00% |
| AAPL230616C00140000 | 2023-06-02 3:44PM EDT | 140.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 52 | 35,315 | 0.00% |
| AAPL230616C00145000 | 2023-06-02 3:50PM EDT | 145.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1,014 | 16,202 | 0.00% |
| AAPL230616C00150000 | 2023-06-02 3:56PM EDT | 150.00 | 31.49 | 0.00 | 0.00 | 0.00 | - | 903 | 31,488 | 0.00% |
| AAPL230616C00152500 | 2023-06-02 1:42PM EDT | 152.50 | 28.54 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| AAPL230616C00155000 | 2023-06-02 3:59PM EDT | 155.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 355 | 28,351 | 0.00% |
| AAPL230616C00157500 | 2023-06-02 3:00PM EDT | 157.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 0.00% |
| AAPL230616C00160000 | 2023-06-02 3:54PM EDT | 160.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 865 | 46,955 | 0.00% |
| AAPL230616C00162500 | 2023-06-02 2:17PM EDT | 162.50 | 18.39 | 0.00 | 0.00 | 0.00 | - | 22 | 324 | 0.00% |
| AAPL230616C00165000 | 2023-06-02 3:59PM EDT | 165.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 756 | 74,045 | 0.00% |
| AAPL230616C00167500 | 2023-06-02 3:59PM EDT | 167.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 159 | 598 | 0.00% |
| AAPL230616C00170000 | 2023-06-02 3:59PM EDT | 170.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1,878 | 57,406 | 0.00% |
| AAPL230616C00172500 | 2023-06-02 3:59PM EDT | 172.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 432 | 5,853 | 0.00% |
| AAPL230616C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2,617 | 69,921 | 0.00% |
| AAPL230616C00177500 | 2023-06-02 3:59PM EDT | 177.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,248 | 9,421 | 0.00% |
| AAPL230616C00180000 | 2023-06-02 3:59PM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13,354 | 65,776 | 0.00% |
| AAPL230616C00182500 | 2023-06-02 3:59PM EDT | 182.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10,795 | 16,473 | 1.56% |
| AAPL230616C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 20,906 | 97,013 | 3.13% |
| AAPL230616C00187500 | 2023-06-02 3:59PM EDT | 187.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10,196 | 39,534 | 6.25% |
| AAPL230616C00190000 | 2023-06-02 3:59PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6,225 | 35,444 | 6.25% |
| AAPL230616C00192500 | 2023-06-02 3:59PM EDT | 192.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,620 | 3,344 | 6.25% |
| AAPL230616C00195000 | 2023-06-02 3:59PM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,701 | 57,910 | 12.50% |
| AAPL230616C00197500 | 2023-06-02 3:59PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10,824 | 11,018 | 12.50% |
| AAPL230616C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,270 | 20,021 | 12.50% |
| AAPL230616C00202500 | 2023-06-02 3:54PM EDT | 202.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 567 | 605 | 12.50% |
| AAPL230616C00205000 | 2023-06-02 3:27PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 589 | 1,443 | 12.50% |
| AAPL230616C00207500 | 2023-06-02 3:58PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 104 | 75 | 12.50% |
| AAPL230616C00210000 | 2023-06-02 3:57PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 556 | 11,465 | 12.50% |
| AAPL230616C00215000 | 2023-06-02 3:43PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 869 | 4,891 | 25.00% |
| AAPL230616C00220000 | 2023-06-02 3:51PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 130 | 6,878 | 25.00% |
| AAPL230616C00225000 | 2023-06-02 12:50PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 920 | 25.00% |
| AAPL230616C00230000 | 2023-06-02 2:16PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 197 | 5,050 | 25.00% |
| AAPL230616C00235000 | 2023-06-02 3:22PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 1,054 | 25.00% |
| AAPL230616C00240000 | 2023-06-02 3:26PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 538 | 8,613 | 25.00% |
| AAPL230616C00245000 | 2023-06-02 3:23PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 212 | 174 | 25.00% |
| AAPL230616C00250000 | 2023-06-02 3:55PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 14,689 | 50.00% |
| AAPL230616C00255000 | 2023-06-02 3:48PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 359 | 50.00% |
| AAPL230616C00260000 | 2023-06-02 2:05PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 7,119 | 50.00% |
| AAPL230616C00265000 | 2023-06-02 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| AAPL230616C00270000 | 2023-06-01 10:04AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,482 | 50.00% |
| AAPL230616C00280000 | 2023-06-02 9:34AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,836 | 50.00% |
| AAPL230616C00290000 | 2023-06-02 12:22PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,474 | 50.00% |
| AAPL230616C00300000 | 2023-06-02 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 17,213 | 50.00% |
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 | 2023-06-02 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 57,338 | 50.00% |
| AAPL230616P00065000 | 2023-05-05 9:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,503 | 175.00% |
| AAPL230616P00070000 | 2023-05-26 2:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,610 | 50.00% |
| AAPL230616P00075000 | 2023-05-23 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,920 | 50.00% |
| AAPL230616P00080000 | 2023-06-01 2:29PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,925 | 50.00% |
| AAPL230616P00085000 | 2023-05-23 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,752 | 50.00% |
| AAPL230616P00090000 | 2023-06-02 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 22,178 | 50.00% |
| AAPL230616P00095000 | 2023-05-31 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13,321 | 50.00% |
| AAPL230616P00100000 | 2023-06-02 10:41AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 47,179 | 50.00% |
| AAPL230616P00105000 | 2023-06-02 2:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18,809 | 50.00% |
| AAPL230616P00110000 | 2023-06-02 2:11PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 26,351 | 50.00% |
| AAPL230616P00115000 | 2023-06-02 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 41,347 | 50.00% |
| AAPL230616P00120000 | 2023-06-02 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 33,866 | 50.00% |
| AAPL230616P00125000 | 2023-06-02 3:47PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 35,482 | 50.00% |
| AAPL230616P00130000 | 2023-06-02 2:47PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 263 | 92,536 | 50.00% |
| AAPL230616P00135000 | 2023-06-02 3:49PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 332 | 50,014 | 25.00% |
| AAPL230616P00140000 | 2023-06-02 3:55PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,126 | 65,102 | 25.00% |
| AAPL230616P00145000 | 2023-06-02 3:57PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,774 | 36,411 | 25.00% |
| AAPL230616P00150000 | 2023-06-02 3:56PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,478 | 79,649 | 25.00% |
| AAPL230616P00152500 | 2023-06-02 1:00PM EDT | 152.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,487 | 2,845 | 25.00% |
| AAPL230616P00155000 | 2023-06-02 3:51PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 401 | 45,184 | 25.00% |
| AAPL230616P00157500 | 2023-06-02 3:45PM EDT | 157.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 228 | 5,247 | 12.50% |
| AAPL230616P00160000 | 2023-06-02 3:59PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,046 | 69,663 | 12.50% |
| AAPL230616P00162500 | 2023-06-02 3:59PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,218 | 12,574 | 12.50% |
| AAPL230616P00165000 | 2023-06-02 3:59PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,530 | 89,373 | 12.50% |
| AAPL230616P00167500 | 2023-06-02 3:55PM EDT | 167.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 953 | 5,005 | 12.50% |
| AAPL230616P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7,103 | 55,026 | 6.25% |
| AAPL230616P00172500 | 2023-06-02 3:59PM EDT | 172.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,542 | 6,407 | 6.25% |
| AAPL230616P00175000 | 2023-06-02 3:59PM EDT | 175.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4,883 | 26,806 | 6.25% |
| AAPL230616P00177500 | 2023-06-02 3:59PM EDT | 177.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,117 | 4,611 | 3.13% |
| AAPL230616P00180000 | 2023-06-02 3:59PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12,549 | 16,894 | 0.78% |
| AAPL230616P00182500 | 2023-06-02 3:59PM EDT | 182.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,219 | 3,344 | 0.00% |
| AAPL230616P00185000 | 2023-06-02 3:59PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 553 | 2,652 | 0.00% |
| AAPL230616P00187500 | 2023-06-02 3:58PM EDT | 187.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 88 | 403 | 0.00% |
| AAPL230616P00190000 | 2023-06-02 3:35PM EDT | 190.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 170 | 849 | 0.00% |
| AAPL230616P00192500 | 2023-06-02 3:46PM EDT | 192.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 286 | 391 | 0.00% |
| AAPL230616P00195000 | 2023-06-02 12:31PM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| AAPL230616P00197500 | 2023-06-02 3:59PM EDT | 197.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AAPL230616P00200000 | 2023-06-02 1:48PM EDT | 200.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 504 | 533 | 0.00% |
| AAPL230616P00202500 | 2023-06-02 2:11PM EDT | 202.50 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL230616P00205000 | 2023-06-01 11:27AM EDT | 205.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 40 | 19 | 0.00% |
| AAPL230616P00210000 | 2023-06-02 3:50PM EDT | 210.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230616P00215000 | 2023-05-24 3:02PM EDT | 215.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230616P00220000 | 2023-05-24 3:02PM EDT | 220.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL230616P00225000 | 2023-05-04 10:05AM EDT | 225.00 | 59.60 | 43.60 | 45.10 | 0.00 | - | 1 | 0 | 65.04% |
| AAPL230616P00230000 | 2023-05-30 2:53PM EDT | 230.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00240000 | 2023-03-28 1:10PM EDT | 240.00 | 83.49 | 71.00 | 72.10 | 0.00 | - | 4 | 0 | 227.88% |
| AAPL230616P00250000 | 2023-02-22 3:58PM EDT | 250.00 | 101.50 | 88.95 | 90.55 | 0.00 | - | 1 | 0 | 311.12% |
| AAPL230616P00260000 | 2023-02-09 4:31PM EDT | 260.00 | 109.39 | 110.20 | 112.70 | 0.00 | - | 2 | 0 | 417.65% |
| AAPL230616P00270000 | 2022-11-11 2:31PM EDT | 270.00 | 120.55 | 127.40 | 128.30 | 0.00 | - | 1 | 0 | 481.24% |
| AAPL230616P00280000 | 2023-02-09 4:09PM EDT | 280.00 | 128.67 | 130.10 | 132.70 | 0.00 | - | 6 | 0 | 445.52% |
| AAPL230616P00290000 | 2022-11-17 4:05PM EDT | 290.00 | 139.85 | 154.85 | 155.95 | 0.00 | - | 2 | 0 | 565.71% |
| AAPL230616P00300000 | 2023-02-21 3:42PM EDT | 300.00 | 151.10 | 140.05 | 142.05 | 0.00 | - | 6 | 0 | 388.77% |
© 2023 Yahoo. Todos los derechos reservados.