AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721C00050000 | 2023-05-31 10:39AM EDT | 50.00 | 128.25 | 129.40 | 131.10 | +0.05 | +0.04% | 2 | 20 | 147.46% |
| AAPL230721C00055000 | 2023-02-27 10:32AM EDT | 55.00 | 94.00 | 104.95 | 105.45 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL230721C00060000 | 2023-06-01 1:12PM EDT | 60.00 | 120.40 | 119.55 | 120.85 | +1.30 | +1.09% | 3 | 2,536 | 121.48% |
| AAPL230721C00065000 | 2023-05-09 2:20PM EDT | 65.00 | 107.92 | 114.40 | 115.90 | 0.00 | - | 1 | 405 | 105.47% |
| AAPL230721C00070000 | 2023-05-04 10:07AM EDT | 70.00 | 95.90 | 109.55 | 111.30 | 0.00 | - | 4 | 214 | 122.36% |
| AAPL230721C00075000 | 2023-05-08 10:19AM EDT | 75.00 | 99.15 | 105.05 | 106.05 | 0.00 | - | 1 | 72 | 119.82% |
| AAPL230721C00080000 | 2023-05-05 10:39AM EDT | 80.00 | 94.25 | 100.10 | 101.45 | 0.00 | - | 1 | 94 | 119.58% |
| AAPL230721C00085000 | 2023-05-17 3:35PM EDT | 85.00 | 88.41 | 94.70 | 96.20 | 0.00 | - | 7 | 707 | 100.20% |
| AAPL230721C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 84.14 | 90.50 | 91.10 | 0.00 | - | 10 | 1,072 | 104.59% |
| AAPL230721C00095000 | 2023-05-18 3:32PM EDT | 95.00 | 80.47 | 85.50 | 86.10 | 0.00 | - | 11 | 117 | 97.36% |
| AAPL230721C00100000 | 2023-06-01 3:58PM EDT | 100.00 | 80.64 | 80.55 | 81.15 | +1.89 | +2.40% | 2 | 210 | 91.70% |
| AAPL230721C00105000 | 2023-05-22 10:40AM EDT | 105.00 | 70.01 | 75.60 | 76.25 | 0.00 | - | 5 | 84 | 86.62% |
| AAPL230721C00110000 | 2023-06-01 2:10PM EDT | 110.00 | 70.75 | 70.65 | 71.25 | +2.25 | +3.28% | 10 | 521 | 80.69% |
| AAPL230721C00115000 | 2023-05-31 9:37AM EDT | 115.00 | 63.60 | 65.70 | 66.30 | 0.00 | - | 2 | 335 | 75.34% |
| AAPL230721C00120000 | 2023-05-31 9:38AM EDT | 120.00 | 58.85 | 60.75 | 61.40 | 0.00 | - | 2 | 564 | 70.51% |
| AAPL230721C00125000 | 2023-05-31 10:44AM EDT | 125.00 | 53.85 | 55.80 | 56.45 | 0.00 | - | 10 | 1,384 | 65.33% |
| AAPL230721C00130000 | 2023-06-01 1:12PM EDT | 130.00 | 50.95 | 50.90 | 51.50 | +0.85 | +1.70% | 1 | 1,646 | 60.55% |
| AAPL230721C00135000 | 2023-06-01 1:43PM EDT | 135.00 | 45.59 | 45.95 | 46.25 | +1.89 | +4.32% | 6 | 2,480 | 53.64% |
| AAPL230721C00140000 | 2023-06-01 11:57AM EDT | 140.00 | 40.75 | 41.05 | 41.65 | +1.30 | +3.30% | 38 | 2,417 | 50.93% |
| AAPL230721C00145000 | 2023-06-01 3:51PM EDT | 145.00 | 35.95 | 36.20 | 36.55 | +1.00 | +2.86% | 32 | 4,062 | 47.25% |
| AAPL230721C00150000 | 2023-06-01 2:52PM EDT | 150.00 | 31.43 | 31.35 | 31.75 | +2.28 | +7.82% | 47 | 6,427 | 43.26% |
| AAPL230721C00155000 | 2023-06-01 3:54PM EDT | 155.00 | 26.55 | 26.55 | 27.15 | +2.58 | +10.76% | 24 | 10,594 | 40.36% |
| AAPL230721C00160000 | 2023-06-01 3:39PM EDT | 160.00 | 22.00 | 21.90 | 22.15 | +2.37 | +12.07% | 228 | 17,649 | 34.42% |
| AAPL230721C00165000 | 2023-06-01 3:59PM EDT | 165.00 | 17.47 | 17.40 | 17.75 | +0.47 | +2.76% | 274 | 16,762 | 31.64% |
| AAPL230721C00170000 | 2023-06-01 3:59PM EDT | 170.00 | 13.35 | 13.20 | 13.50 | +1.79 | +15.48% | 4,058 | 29,782 | 28.58% |
| AAPL230721C00175000 | 2023-06-01 3:59PM EDT | 175.00 | 9.55 | 9.50 | 9.60 | +1.54 | +19.23% | 2,072 | 56,350 | 25.76% |
| AAPL230721C00180000 | 2023-06-01 3:59PM EDT | 180.00 | 6.30 | 6.30 | 6.35 | +1.17 | +22.81% | 6,048 | 37,826 | 23.72% |
| AAPL230721C00185000 | 2023-06-01 3:59PM EDT | 185.00 | 3.80 | 3.75 | 3.85 | +0.86 | +29.25% | 3,530 | 33,704 | 22.22% |
| AAPL230721C00190000 | 2023-06-01 3:59PM EDT | 190.00 | 2.10 | 2.10 | 2.11 | +0.51 | +32.08% | 2,981 | 25,563 | 21.08% |
| AAPL230721C00195000 | 2023-06-01 3:59PM EDT | 195.00 | 1.10 | 1.09 | 1.12 | +0.27 | +32.53% | 2,836 | 17,632 | 20.75% |
| AAPL230721C00200000 | 2023-06-01 3:59PM EDT | 200.00 | 0.57 | 0.56 | 0.57 | +0.13 | +29.55% | 6,498 | 30,271 | 20.69% |
| AAPL230721C00205000 | 2023-06-01 3:45PM EDT | 205.00 | 0.31 | 0.31 | 0.32 | +0.07 | +29.17% | 1,028 | 4,097 | 21.34% |
| AAPL230721C00210000 | 2023-06-01 3:45PM EDT | 210.00 | 0.19 | 0.19 | 0.22 | +0.04 | +26.67% | 574 | 4,430 | 22.75% |
| AAPL230721C00215000 | 2023-06-01 2:33PM EDT | 215.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 342 | 1,155 | 23.73% |
| AAPL230721C00220000 | 2023-06-01 3:53PM EDT | 220.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 47 | 6,354 | 25.34% |
| AAPL230721C00225000 | 2023-06-01 1:20PM EDT | 225.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 60 | 865 | 27.34% |
| AAPL230721C00230000 | 2023-06-01 12:48PM EDT | 230.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 260 | 2,488 | 28.81% |
| AAPL230721C00235000 | 2023-06-01 1:02PM EDT | 235.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 6 | 400 | 30.37% |
| AAPL230721C00240000 | 2023-06-01 12:34PM EDT | 240.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 107 | 1,419 | 31.84% |
| AAPL230721C00245000 | 2023-05-31 3:43PM EDT | 245.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 6 | 306 | 33.79% |
| AAPL230721C00250000 | 2023-06-01 9:45AM EDT | 250.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 103 | 1,350 | 34.96% |
| AAPL230721C00260000 | 2023-06-01 12:07PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,264 | 37.70% |
| AAPL230721C00270000 | 2023-06-01 1:27PM EDT | 270.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 91 | 1,082 | 39.84% |
| AAPL230721C00280000 | 2023-06-01 3:10PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 3,660 | 41.41% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230721P00050000 | 2023-05-11 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,896 | 106.25% |
| AAPL230721P00055000 | 2023-05-09 9:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,322 | 96.88% |
| AAPL230721P00060000 | 2023-05-05 9:58AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6,040 | 95.31% |
| AAPL230721P00065000 | 2023-05-25 9:58AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,157 | 89.06% |
| AAPL230721P00070000 | 2023-06-01 1:08PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,197 | 82.81% |
| AAPL230721P00075000 | 2023-06-01 1:45PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 2,831 | 77.34% |
| AAPL230721P00080000 | 2023-06-01 1:00PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,835 | 74.22% |
| AAPL230721P00085000 | 2023-05-30 9:39AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 623 | 71.09% |
| AAPL230721P00090000 | 2023-05-31 11:48AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,406 | 65.63% |
| AAPL230721P00095000 | 2023-05-31 12:40PM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 2,293 | 63.28% |
| AAPL230721P00100000 | 2023-06-01 3:38PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 11,443 | 59.77% |
| AAPL230721P00105000 | 2023-05-31 12:02PM EDT | 105.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 1 | 5,984 | 56.64% |
| AAPL230721P00110000 | 2023-05-31 3:59PM EDT | 110.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 6 | 7,225 | 53.13% |
| AAPL230721P00115000 | 2023-06-01 1:41PM EDT | 115.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 15 | 8,485 | 50.20% |
| AAPL230721P00120000 | 2023-06-01 1:13PM EDT | 120.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 61 | 9,169 | 47.36% |
| AAPL230721P00125000 | 2023-06-01 3:55PM EDT | 125.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 2,069 | 15,882 | 44.24% |
| AAPL230721P00130000 | 2023-06-01 3:18PM EDT | 130.00 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 211 | 24,714 | 41.41% |
| AAPL230721P00135000 | 2023-06-01 3:48PM EDT | 135.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 216 | 12,890 | 38.28% |
| AAPL230721P00140000 | 2023-06-01 3:47PM EDT | 140.00 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 334 | 13,612 | 35.50% |
| AAPL230721P00145000 | 2023-06-01 3:58PM EDT | 145.00 | 0.29 | 0.28 | 0.29 | -0.10 | -25.64% | 954 | 12,892 | 32.81% |
| AAPL230721P00150000 | 2023-06-01 3:52PM EDT | 150.00 | 0.40 | 0.39 | 0.41 | -0.13 | -24.53% | 852 | 44,939 | 30.47% |
| AAPL230721P00155000 | 2023-06-01 3:57PM EDT | 155.00 | 0.59 | 0.57 | 0.59 | -0.18 | -23.38% | 3,499 | 23,925 | 28.22% |
| AAPL230721P00160000 | 2023-06-01 3:57PM EDT | 160.00 | 0.87 | 0.86 | 0.89 | -0.29 | -25.00% | 1,773 | 39,227 | 26.23% |
| AAPL230721P00165000 | 2023-06-01 3:59PM EDT | 165.00 | 1.34 | 1.33 | 1.34 | -0.44 | -24.72% | 2,645 | 28,719 | 24.18% |
| AAPL230721P00170000 | 2023-06-01 3:59PM EDT | 170.00 | 2.14 | 2.10 | 2.14 | -0.66 | -23.57% | 5,840 | 22,203 | 22.66% |
| AAPL230721P00175000 | 2023-06-01 3:59PM EDT | 175.00 | 3.30 | 3.25 | 3.30 | -1.01 | -23.43% | 2,692 | 33,872 | 20.89% |
| AAPL230721P00180000 | 2023-06-01 3:59PM EDT | 180.00 | 5.05 | 5.00 | 5.10 | -1.45 | -22.31% | 1,804 | 6,854 | 19.36% |
| AAPL230721P00185000 | 2023-06-01 3:59PM EDT | 185.00 | 7.60 | 7.50 | 7.60 | -1.74 | -18.63% | 1,062 | 675 | 17.62% |
| AAPL230721P00190000 | 2023-06-01 3:53PM EDT | 190.00 | 11.10 | 11.00 | 11.20 | -2.05 | -15.59% | 408 | 672 | 17.08% |
| AAPL230721P00195000 | 2023-06-01 3:41PM EDT | 195.00 | 15.75 | 15.05 | 15.50 | -0.40 | -2.48% | 135 | 115 | 17.12% |
| AAPL230721P00200000 | 2023-06-01 9:49AM EDT | 200.00 | 22.82 | 19.15 | 20.85 | +1.67 | +7.90% | 5 | 13 | 23.71% |
| AAPL230721P00205000 | 2023-06-01 10:53AM EDT | 205.00 | 25.80 | 24.45 | 25.50 | -6.90 | -21.10% | 1 | 0 | 24.44% |
| AAPL230721P00210000 | 2023-05-31 3:59PM EDT | 210.00 | 32.52 | 29.25 | 30.95 | 0.00 | - | 34 | 0 | 31.91% |
| AAPL230721P00215000 | 2023-05-25 3:06PM EDT | 215.00 | 41.76 | 34.35 | 35.55 | 0.00 | - | 1 | 1 | 31.52% |
| AAPL230721P00220000 | 2023-05-26 11:06AM EDT | 220.00 | 44.50 | 39.15 | 40.70 | 0.00 | - | 1 | 0 | 36.22% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 237.00% |
| AAPL230721P00230000 | 2023-05-31 10:30AM EDT | 230.00 | 52.30 | 49.25 | 50.75 | 0.00 | - | 3 | 0 | 42.70% |
| AAPL230721P00235000 | 2023-05-24 3:31PM EDT | 235.00 | 62.40 | 54.55 | 55.35 | 0.00 | - | 3 | 0 | 40.11% |
| AAPL230721P00240000 | 2023-03-28 1:33PM EDT | 240.00 | 83.60 | 70.70 | 72.35 | 0.00 | - | 5 | 0 | 109.03% |
| AAPL230721P00245000 | 2023-05-25 3:06PM EDT | 245.00 | 71.60 | 64.55 | 65.35 | 0.00 | - | 1 | 0 | 45.04% |
| AAPL230721P00250000 | 2023-04-14 12:12PM EDT | 250.00 | 85.39 | 77.00 | 78.60 | 0.00 | - | 2 | 0 | 99.46% |
| AAPL230721P00260000 | 2023-04-11 10:12AM EDT | 260.00 | 99.00 | 86.00 | 86.90 | 0.00 | - | 2 | 0 | 99.18% |
| AAPL230721P00270000 | 2023-02-21 3:42PM EDT | 270.00 | 121.15 | 109.45 | 112.60 | 0.00 | - | 7 | 0 | 169.67% |
| AAPL230721P00280000 | 2022-11-14 4:06PM EDT | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 236.60% |
© 2023 Yahoo. Todos los derechos reservados.