AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230721C000500002023-05-31 10:39AM EDT50.00128.25129.40131.10+0.05+0.04%220147.46%
AAPL230721C000550002023-02-27 10:32AM EDT55.0094.00104.95105.450.00-1230.00%
AAPL230721C000600002023-06-01 1:12PM EDT60.00120.40119.55120.85+1.30+1.09%32,536121.48%
AAPL230721C000650002023-05-09 2:20PM EDT65.00107.92114.40115.900.00-1405105.47%
AAPL230721C000700002023-05-04 10:07AM EDT70.0095.90109.55111.300.00-4214122.36%
AAPL230721C000750002023-05-08 10:19AM EDT75.0099.15105.05106.050.00-172119.82%
AAPL230721C000800002023-05-05 10:39AM EDT80.0094.25100.10101.450.00-194119.58%
AAPL230721C000850002023-05-17 3:35PM EDT85.0088.4194.7096.200.00-7707100.20%
AAPL230721C000900002023-05-10 3:53PM EDT90.0084.1490.5091.100.00-101,072104.59%
AAPL230721C000950002023-05-18 3:32PM EDT95.0080.4785.5086.100.00-1111797.36%
AAPL230721C001000002023-06-01 3:58PM EDT100.0080.6480.5581.15+1.89+2.40%221091.70%
AAPL230721C001050002023-05-22 10:40AM EDT105.0070.0175.6076.250.00-58486.62%
AAPL230721C001100002023-06-01 2:10PM EDT110.0070.7570.6571.25+2.25+3.28%1052180.69%
AAPL230721C001150002023-05-31 9:37AM EDT115.0063.6065.7066.300.00-233575.34%
AAPL230721C001200002023-05-31 9:38AM EDT120.0058.8560.7561.400.00-256470.51%
AAPL230721C001250002023-05-31 10:44AM EDT125.0053.8555.8056.450.00-101,38465.33%
AAPL230721C001300002023-06-01 1:12PM EDT130.0050.9550.9051.50+0.85+1.70%11,64660.55%
AAPL230721C001350002023-06-01 1:43PM EDT135.0045.5945.9546.25+1.89+4.32%62,48053.64%
AAPL230721C001400002023-06-01 11:57AM EDT140.0040.7541.0541.65+1.30+3.30%382,41750.93%
AAPL230721C001450002023-06-01 3:51PM EDT145.0035.9536.2036.55+1.00+2.86%324,06247.25%
AAPL230721C001500002023-06-01 2:52PM EDT150.0031.4331.3531.75+2.28+7.82%476,42743.26%
AAPL230721C001550002023-06-01 3:54PM EDT155.0026.5526.5527.15+2.58+10.76%2410,59440.36%
AAPL230721C001600002023-06-01 3:39PM EDT160.0022.0021.9022.15+2.37+12.07%22817,64934.42%
AAPL230721C001650002023-06-01 3:59PM EDT165.0017.4717.4017.75+0.47+2.76%27416,76231.64%
AAPL230721C001700002023-06-01 3:59PM EDT170.0013.3513.2013.50+1.79+15.48%4,05829,78228.58%
AAPL230721C001750002023-06-01 3:59PM EDT175.009.559.509.60+1.54+19.23%2,07256,35025.76%
AAPL230721C001800002023-06-01 3:59PM EDT180.006.306.306.35+1.17+22.81%6,04837,82623.72%
AAPL230721C001850002023-06-01 3:59PM EDT185.003.803.753.85+0.86+29.25%3,53033,70422.22%
AAPL230721C001900002023-06-01 3:59PM EDT190.002.102.102.11+0.51+32.08%2,98125,56321.08%
AAPL230721C001950002023-06-01 3:59PM EDT195.001.101.091.12+0.27+32.53%2,83617,63220.75%
AAPL230721C002000002023-06-01 3:59PM EDT200.000.570.560.57+0.13+29.55%6,49830,27120.69%
AAPL230721C002050002023-06-01 3:45PM EDT205.000.310.310.32+0.07+29.17%1,0284,09721.34%
AAPL230721C002100002023-06-01 3:45PM EDT210.000.190.190.22+0.04+26.67%5744,43022.75%
AAPL230721C002150002023-06-01 2:33PM EDT215.000.140.130.14+0.03+27.27%3421,15523.73%
AAPL230721C002200002023-06-01 3:53PM EDT220.000.100.100.110.00-476,35425.34%
AAPL230721C002250002023-06-01 1:20PM EDT225.000.090.080.10+0.02+28.57%6086527.34%
AAPL230721C002300002023-06-01 12:48PM EDT230.000.070.070.08+0.01+16.67%2602,48828.81%
AAPL230721C002350002023-06-01 1:02PM EDT235.000.070.050.07+0.02+40.00%640030.37%
AAPL230721C002400002023-06-01 12:34PM EDT240.000.050.040.06+0.01+25.00%1071,41931.84%
AAPL230721C002450002023-05-31 3:43PM EDT245.000.040.040.060.00-630633.79%
AAPL230721C002500002023-06-01 9:45AM EDT250.000.040.030.050.00-1031,35034.96%
AAPL230721C002600002023-06-01 12:07PM EDT260.000.030.020.040.00-11,26437.70%
AAPL230721C002700002023-06-01 1:27PM EDT270.000.020.010.030.00-911,08239.84%
AAPL230721C002800002023-06-01 3:10PM EDT280.000.020.010.020.00-123,66041.41%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230721P000500002023-05-11 9:54AM EDT50.000.010.000.010.00-13,896106.25%
AAPL230721P000550002023-05-09 9:53AM EDT55.000.010.000.010.00-12,32296.88%
AAPL230721P000600002023-05-05 9:58AM EDT60.000.010.000.020.00-106,04095.31%
AAPL230721P000650002023-05-25 9:58AM EDT65.000.010.000.020.00-12,15789.06%
AAPL230721P000700002023-06-01 1:08PM EDT70.000.010.000.020.00-12,19782.81%
AAPL230721P000750002023-06-01 1:45PM EDT75.000.010.000.020.00-2202,83177.34%
AAPL230721P000800002023-06-01 1:00PM EDT80.000.010.010.020.00-103,83574.22%
AAPL230721P000850002023-05-30 9:39AM EDT85.000.020.010.030.00-162371.09%
AAPL230721P000900002023-05-31 11:48AM EDT90.000.020.010.030.00-12,40665.63%
AAPL230721P000950002023-05-31 12:40PM EDT95.000.030.020.040.00-12,29363.28%
AAPL230721P001000002023-06-01 3:38PM EDT100.000.040.030.040.00-811,44359.77%
AAPL230721P001050002023-05-31 12:02PM EDT105.000.060.040.05+0.01+20.00%15,98456.64%
AAPL230721P001100002023-05-31 3:59PM EDT110.000.070.050.060.00-67,22553.13%
AAPL230721P001150002023-06-01 1:41PM EDT115.000.060.060.07-0.03-33.33%158,48550.20%
AAPL230721P001200002023-06-01 1:13PM EDT120.000.090.080.090.00-619,16947.36%
AAPL230721P001250002023-06-01 3:55PM EDT125.000.110.100.11-0.01-8.33%2,06915,88244.24%
AAPL230721P001300002023-06-01 3:18PM EDT130.000.120.130.14-0.03-20.00%21124,71441.41%
AAPL230721P001350002023-06-01 3:48PM EDT135.000.160.160.17-0.04-20.00%21612,89038.28%
AAPL230721P001400002023-06-01 3:47PM EDT140.000.200.200.22-0.08-28.57%33413,61235.50%
AAPL230721P001450002023-06-01 3:58PM EDT145.000.290.280.29-0.10-25.64%95412,89232.81%
AAPL230721P001500002023-06-01 3:52PM EDT150.000.400.390.41-0.13-24.53%85244,93930.47%
AAPL230721P001550002023-06-01 3:57PM EDT155.000.590.570.59-0.18-23.38%3,49923,92528.22%
AAPL230721P001600002023-06-01 3:57PM EDT160.000.870.860.89-0.29-25.00%1,77339,22726.23%
AAPL230721P001650002023-06-01 3:59PM EDT165.001.341.331.34-0.44-24.72%2,64528,71924.18%
AAPL230721P001700002023-06-01 3:59PM EDT170.002.142.102.14-0.66-23.57%5,84022,20322.66%
AAPL230721P001750002023-06-01 3:59PM EDT175.003.303.253.30-1.01-23.43%2,69233,87220.89%
AAPL230721P001800002023-06-01 3:59PM EDT180.005.055.005.10-1.45-22.31%1,8046,85419.36%
AAPL230721P001850002023-06-01 3:59PM EDT185.007.607.507.60-1.74-18.63%1,06267517.62%
AAPL230721P001900002023-06-01 3:53PM EDT190.0011.1011.0011.20-2.05-15.59%40867217.08%
AAPL230721P001950002023-06-01 3:41PM EDT195.0015.7515.0515.50-0.40-2.48%13511517.12%
AAPL230721P002000002023-06-01 9:49AM EDT200.0022.8219.1520.85+1.67+7.90%51323.71%
AAPL230721P002050002023-06-01 10:53AM EDT205.0025.8024.4525.50-6.90-21.10%1024.44%
AAPL230721P002100002023-05-31 3:59PM EDT210.0032.5229.2530.950.00-34031.91%
AAPL230721P002150002023-05-25 3:06PM EDT215.0041.7634.3535.550.00-1131.52%
AAPL230721P002200002023-05-26 11:06AM EDT220.0044.5039.1540.700.00-1036.22%
AAPL230721P002250002022-11-25 10:34AM EDT225.0077.1091.6094.750.00-10237.00%
AAPL230721P002300002023-05-31 10:30AM EDT230.0052.3049.2550.750.00-3042.70%
AAPL230721P002350002023-05-24 3:31PM EDT235.0062.4054.5555.350.00-3040.11%
AAPL230721P002400002023-03-28 1:33PM EDT240.0083.6070.7072.350.00-50109.03%
AAPL230721P002450002023-05-25 3:06PM EDT245.0071.6064.5565.350.00-1045.04%
AAPL230721P002500002023-04-14 12:12PM EDT250.0085.3977.0078.600.00-2099.46%
AAPL230721P002600002023-04-11 10:12AM EDT260.0099.0086.0086.900.00-2099.18%
AAPL230721P002700002023-02-21 3:42PM EDT270.00121.15109.45112.600.00-70169.67%
AAPL230721P002800002022-11-14 4:06PM EDT280.00129.40136.30137.150.00-41236.60%