Mercados españoles abiertos en 8 hrs 2 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0719 -0,0012 (-0,11%) Petróleo Brent
85,05 -0,04 (-0,05%) BTC-EUR
21.416,07 -456,36 (-2,09%)
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:
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 | 2023-02-06 12:59PM EST | 50.00 | 103.04 | 101.85 | 103.50 | 0.00 | - | 4 | 10 | 92.38% |
| AAPL230721C00055000 | 2023-02-07 11:39AM EST | 55.00 | 99.18 | 97.05 | 98.60 | 0.00 | - | 19 | 24 | 87.99% |
| AAPL230721C00060000 | 2023-02-07 3:01PM EST | 60.00 | 95.32 | 92.15 | 93.75 | 0.00 | - | 2 | 2,530 | 83.20% |
| AAPL230721C00065000 | 2023-02-02 3:27PM EST | 65.00 | 85.79 | 87.30 | 88.90 | 0.00 | - | 158 | 405 | 78.93% |
| AAPL230721C00070000 | 2023-01-27 1:49PM EST | 70.00 | 77.59 | 82.45 | 84.05 | 0.00 | - | 1 | 235 | 74.71% |
| AAPL230721C00075000 | 2023-02-02 11:38AM EST | 75.00 | 76.73 | 77.60 | 79.25 | 0.00 | - | 7 | 83 | 70.85% |
| AAPL230721C00080000 | 2023-02-08 3:46PM EST | 80.00 | 73.46 | 72.80 | 74.40 | -5.11 | -6.50% | 1 | 189 | 67.02% |
| AAPL230721C00085000 | 2023-02-02 10:42AM EST | 85.00 | 66.50 | 68.00 | 69.60 | 0.00 | - | 5 | 106 | 63.40% |
| AAPL230721C00090000 | 2023-02-02 9:46AM EST | 90.00 | 60.97 | 63.25 | 64.80 | 0.00 | - | 1 | 1,000 | 59.99% |
| AAPL230721C00095000 | 2023-01-17 10:02AM EST | 95.00 | 44.00 | 58.50 | 60.05 | 0.00 | - | 2 | 366 | 56.69% |
| AAPL230721C00100000 | 2023-02-08 11:41AM EST | 100.00 | 54.10 | 53.75 | 55.40 | -0.62 | -1.13% | 5 | 175 | 53.64% |
| AAPL230721C00105000 | 2023-01-23 1:21PM EST | 105.00 | 41.00 | 49.10 | 50.75 | 0.00 | - | 60 | 75 | 50.74% |
| AAPL230721C00110000 | 2023-02-08 9:30AM EST | 110.00 | 47.65 | 44.55 | 46.15 | +2.95 | +6.60% | 1 | 399 | 51.79% |
| AAPL230721C00115000 | 2023-02-06 2:22PM EST | 115.00 | 41.08 | 40.05 | 41.70 | 0.00 | - | 6 | 294 | 49.08% |
| AAPL230721C00120000 | 2023-02-08 10:13AM EST | 120.00 | 37.80 | 35.55 | 37.05 | -1.20 | -3.08% | 2 | 594 | 45.40% |
| AAPL230721C00125000 | 2023-02-08 2:10PM EST | 125.00 | 32.20 | 31.80 | 32.25 | -1.40 | -4.17% | 16 | 1,235 | 41.11% |
| AAPL230721C00130000 | 2023-02-08 2:10PM EST | 130.00 | 28.10 | 27.10 | 28.05 | -0.65 | -2.26% | 24 | 1,677 | 38.73% |
| AAPL230721C00135000 | 2023-02-08 3:31PM EST | 135.00 | 23.95 | 23.30 | 24.25 | -1.40 | -5.52% | 2 | 2,213 | 37.19% |
| AAPL230721C00140000 | 2023-02-08 3:52PM EST | 140.00 | 20.45 | 19.65 | 20.80 | -1.85 | -8.30% | 72 | 2,335 | 36.07% |
| AAPL230721C00145000 | 2023-02-08 2:26PM EST | 145.00 | 17.15 | 16.45 | 17.25 | -1.70 | -9.02% | 33 | 3,618 | 34.10% |
| AAPL230721C00150000 | 2023-02-08 3:54PM EST | 150.00 | 14.02 | 13.80 | 14.15 | -1.53 | -9.84% | 115 | 3,454 | 32.68% |
| AAPL230721C00155000 | 2023-02-08 3:41PM EST | 155.00 | 11.32 | 10.75 | 11.40 | -1.48 | -11.56% | 109 | 3,494 | 31.44% |
| AAPL230721C00160000 | 2023-02-08 3:51PM EST | 160.00 | 8.95 | 8.40 | 9.00 | -1.10 | -10.95% | 363 | 9,037 | 30.34% |
| AAPL230721C00165000 | 2023-02-08 2:38PM EST | 165.00 | 6.80 | 6.70 | 7.00 | -0.95 | -12.26% | 579 | 5,788 | 29.47% |
| AAPL230721C00170000 | 2023-02-08 3:28PM EST | 170.00 | 5.03 | 5.00 | 5.50 | -0.93 | -15.60% | 200 | 14,173 | 29.15% |
| AAPL230721C00175000 | 2023-02-08 3:50PM EST | 175.00 | 3.85 | 3.70 | 3.85 | -0.35 | -8.33% | 91 | 14,367 | 27.60% |
| AAPL230721C00180000 | 2023-02-08 2:34PM EST | 180.00 | 2.74 | 2.67 | 2.81 | -0.39 | -12.46% | 17 | 5,408 | 27.03% |
| AAPL230721C00185000 | 2023-02-08 3:26PM EST | 185.00 | 1.91 | 1.92 | 2.03 | -0.34 | -15.11% | 44 | 2,955 | 26.61% |
| AAPL230721C00190000 | 2023-02-08 3:26PM EST | 190.00 | 1.35 | 1.36 | 1.44 | -0.11 | -7.53% | 31 | 4,217 | 26.23% |
| AAPL230721C00195000 | 2023-02-08 3:26PM EST | 195.00 | 0.95 | 0.96 | 1.03 | -0.10 | -9.52% | 5 | 3,309 | 26.05% |
| AAPL230721C00200000 | 2023-02-08 3:57PM EST | 200.00 | 0.70 | 0.68 | 0.75 | -0.12 | -14.63% | 19 | 4,138 | 26.05% |
| AAPL230721C00205000 | 2023-02-08 3:56PM EST | 205.00 | 0.51 | 0.47 | 0.56 | -0.01 | -1.92% | 19 | 558 | 26.22% |
| AAPL230721C00210000 | 2023-02-08 10:57AM EST | 210.00 | 0.44 | 0.33 | 0.43 | +0.01 | +2.33% | 7 | 2,156 | 26.54% |
| AAPL230721C00215000 | 2023-02-06 9:51AM EST | 215.00 | 0.29 | 0.23 | 0.34 | 0.00 | - | 1 | 341 | 26.95% |
| AAPL230721C00220000 | 2023-02-08 9:42AM EST | 220.00 | 0.25 | 0.17 | 0.26 | +0.05 | +25.00% | 2 | 6,265 | 27.20% |
| AAPL230721C00225000 | 2023-02-02 2:35PM EST | 225.00 | 0.17 | 0.12 | 0.21 | 0.00 | - | 5 | 72 | 27.64% |
| AAPL230721C00230000 | 2023-02-08 2:35PM EST | 230.00 | 0.14 | 0.10 | 0.18 | -0.04 | -22.22% | 8 | 2,704 | 28.32% |
| AAPL230721C00235000 | 2023-01-05 3:26PM EST | 235.00 | 0.07 | 0.11 | 0.14 | 0.00 | - | 1 | 38 | 28.57% |
| AAPL230721C00240000 | 2023-02-07 1:00PM EST | 240.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 100 | 888 | 29.69% |
| AAPL230721C00245000 | 2023-01-27 9:55AM EST | 245.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 10 | 46 | 30.23% |
| AAPL230721C00250000 | 2023-02-07 1:54PM EST | 250.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 50 | 1,199 | 30.96% |
| AAPL230721C00260000 | 2023-02-08 3:57PM EST | 260.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 90 | 1,000 | 31.84% |
| AAPL230721C00270000 | 2023-02-02 3:55PM EST | 270.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 27 | 889 | 34.18% |
| AAPL230721C00280000 | 2023-02-03 3:59PM EST | 280.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 107 | 3,083 | 36.04% |
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 | 2023-02-08 10:27AM EST | 50.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 1 | 2,933 | 64.06% |
| AAPL230721P00055000 | 2023-02-07 1:13PM EST | 55.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 10 | 1,251 | 59.77% |
| AAPL230721P00060000 | 2023-02-03 11:19AM EST | 60.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 5,662 | 55.47% |
| AAPL230721P00065000 | 2023-02-02 9:37AM EST | 65.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 500 | 1,180 | 53.81% |
| AAPL230721P00070000 | 2023-02-08 12:07PM EST | 70.00 | 0.12 | 0.12 | 0.19 | -0.03 | -20.00% | 4 | 1,897 | 51.66% |
| AAPL230721P00075000 | 2023-02-06 10:45AM EST | 75.00 | 0.21 | 0.16 | 0.24 | 0.00 | - | 2 | 2,666 | 50.49% |
| AAPL230721P00080000 | 2023-02-08 12:17PM EST | 80.00 | 0.28 | 0.21 | 0.30 | +0.01 | +3.70% | 1 | 3,187 | 47.90% |
| AAPL230721P00085000 | 2023-02-07 12:21PM EST | 85.00 | 0.31 | 0.28 | 0.37 | 0.00 | - | 10 | 759 | 45.39% |
| AAPL230721P00090000 | 2023-02-08 1:43PM EST | 90.00 | 0.40 | 0.38 | 0.47 | -0.04 | -9.09% | 1 | 1,723 | 43.21% |
| AAPL230721P00095000 | 2023-02-08 2:18PM EST | 95.00 | 0.55 | 0.50 | 0.61 | +0.06 | +12.24% | 144 | 1,181 | 41.31% |
| AAPL230721P00100000 | 2023-02-08 3:30PM EST | 100.00 | 0.73 | 0.67 | 0.79 | -0.01 | -1.35% | 75 | 3,711 | 39.50% |
| AAPL230721P00105000 | 2023-02-08 3:57PM EST | 105.00 | 0.97 | 0.92 | 1.01 | +0.18 | +22.78% | 11 | 1,202 | 37.67% |
| AAPL230721P00110000 | 2023-02-08 3:46PM EST | 110.00 | 1.26 | 1.21 | 1.31 | +0.21 | +20.00% | 107 | 2,895 | 36.06% |
| AAPL230721P00115000 | 2023-02-08 12:27PM EST | 115.00 | 1.70 | 1.58 | 1.71 | +0.35 | +25.93% | 31 | 2,854 | 34.61% |
| AAPL230721P00120000 | 2023-02-08 3:27PM EST | 120.00 | 2.20 | 1.87 | 2.22 | +0.40 | +22.22% | 110 | 4,334 | 33.19% |
| AAPL230721P00125000 | 2023-02-08 3:17PM EST | 125.00 | 2.81 | 2.74 | 2.88 | +0.47 | +20.09% | 44 | 7,957 | 31.89% |
| AAPL230721P00130000 | 2023-02-08 3:21PM EST | 130.00 | 3.75 | 3.10 | 3.85 | +0.50 | +15.38% | 52 | 5,114 | 31.12% |
| AAPL230721P00135000 | 2023-02-08 3:57PM EST | 135.00 | 4.85 | 4.60 | 4.75 | +0.85 | +21.25% | 23 | 4,498 | 29.40% |
| AAPL230721P00140000 | 2023-02-08 2:36PM EST | 140.00 | 6.05 | 5.85 | 6.10 | +0.90 | +17.48% | 100 | 6,751 | 28.38% |
| AAPL230721P00145000 | 2023-02-08 3:02PM EST | 145.00 | 7.55 | 7.45 | 7.70 | +1.03 | +15.80% | 152 | 3,390 | 27.28% |
| AAPL230721P00150000 | 2023-02-08 3:52PM EST | 150.00 | 9.55 | 9.35 | 9.90 | +1.45 | +17.90% | 134 | 3,942 | 26.88% |
| AAPL230721P00155000 | 2023-02-08 2:00PM EST | 155.00 | 11.75 | 11.55 | 11.85 | +1.55 | +15.20% | 24 | 2,460 | 24.98% |
| AAPL230721P00160000 | 2023-02-08 1:56PM EST | 160.00 | 14.40 | 14.20 | 14.95 | +1.20 | +9.09% | 12 | 1,627 | 25.02% |
| AAPL230721P00165000 | 2023-02-08 11:26AM EST | 165.00 | 17.35 | 16.45 | 18.20 | +0.85 | +5.15% | 32 | 2,754 | 24.54% |
| AAPL230721P00170000 | 2023-02-08 11:31AM EST | 170.00 | 20.80 | 20.60 | 21.10 | +2.11 | +11.29% | 2 | 3,067 | 21.97% |
| AAPL230721P00175000 | 2023-02-07 12:25PM EST | 175.00 | 24.17 | 24.25 | 24.80 | 0.00 | - | 4 | 23 | 20.36% |
| AAPL230721P00180000 | 2023-02-08 10:36AM EST | 180.00 | 28.50 | 28.05 | 29.60 | -0.55 | -1.89% | 5 | 83 | 22.07% |
| AAPL230721P00185000 | 2023-02-08 12:39PM EST | 185.00 | 33.90 | 32.65 | 34.20 | +0.75 | +2.26% | 1 | 50 | 22.47% |
| AAPL230721P00190000 | 2023-02-03 11:40AM EST | 190.00 | 33.95 | 37.45 | 39.00 | 0.00 | - | 10 | 10 | 23.45% |
| AAPL230721P00195000 | 2023-02-03 1:43PM EST | 195.00 | 40.20 | 42.40 | 43.95 | 0.00 | - | 11 | 11 | 25.10% |
| AAPL230721P00200000 | 2023-02-07 3:04PM EST | 200.00 | 46.25 | 47.40 | 48.95 | 0.00 | - | 3 | 3 | 26.98% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 210.00 | 62.35 | 74.85 | 75.95 | 0.00 | - | 1 | 0 | 84.08% |
| AAPL230721P00220000 | 2022-11-16 9:59AM EST | 220.00 | 71.62 | 84.65 | 85.60 | 0.00 | - | 1 | 0 | 88.20% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 225.00 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 98.34% |
| AAPL230721P00230000 | 2022-09-28 2:06PM EST | 230.00 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721P00240000 | 2022-09-26 2:47PM EST | 240.00 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 50.46% |
| AAPL230721P00245000 | 2022-12-20 10:21AM EST | 245.00 | 112.30 | 109.55 | 110.15 | 0.00 | - | - | 0 | 98.07% |
| AAPL230721P00250000 | 2022-09-01 11:52AM EST | 250.00 | 95.00 | 111.35 | 112.15 | 0.00 | - | 5 | 0 | 91.50% |
| AAPL230721P00260000 | 2022-10-07 9:13AM EST | 260.00 | 118.38 | 121.00 | 124.00 | 0.00 | - | 4 | 0 | 97.18% |
| AAPL230721P00270000 | 2022-11-04 8:43AM EST | 270.00 | 131.95 | 121.65 | 122.75 | 0.00 | - | 1 | 0 | 66.52% |
| AAPL230721P00280000 | 2022-11-14 3:06PM EST | 280.00 | 129.40 | 136.30 | 137.15 | 0.00 | - | 4 | 1 | 86.26% |
© 2023 Yahoo. Todos los derechos reservados.
