AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818C00050000 | 2023-05-18 3:34PM EDT | 50.00 | 124.80 | 128.60 | 131.25 | 0.00 | - | 1 | 6 | 133.40% |
| AAPL230818C00055000 | 2023-03-20 11:21AM EDT | 55.00 | 102.18 | 112.50 | 113.15 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL230818C00060000 | 2023-05-24 2:40PM EDT | 60.00 | 112.38 | 118.95 | 120.65 | 0.00 | - | 1 | 15 | 108.20% |
| AAPL230818C00065000 | 2023-05-24 1:45PM EDT | 65.00 | 107.30 | 114.70 | 115.80 | 0.00 | - | 1 | 8 | 119.48% |
| AAPL230818C00070000 | 2023-04-24 9:30AM EDT | 70.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL230818C00075000 | 2023-05-18 1:42PM EDT | 75.00 | 100.11 | 104.90 | 106.35 | 0.00 | - | 2 | 93 | 112.89% |
| AAPL230818C00080000 | 2023-05-08 3:40PM EDT | 80.00 | 94.22 | 99.80 | 101.05 | 0.00 | - | 7 | 86 | 101.17% |
| AAPL230818C00085000 | 2023-05-24 10:00AM EDT | 85.00 | 87.70 | 94.75 | 96.05 | 0.00 | - | 2 | 102 | 93.85% |
| AAPL230818C00090000 | 2023-06-01 10:48AM EDT | 90.00 | 89.85 | 89.80 | 91.25 | 0.00 | - | 1 | 147 | 89.89% |
| AAPL230818C00095000 | 2023-05-15 10:41AM EDT | 95.00 | 78.40 | 84.95 | 86.15 | 0.00 | - | 1 | 23 | 84.13% |
| AAPL230818C00100000 | 2023-06-05 1:11PM EDT | 100.00 | 85.90 | 80.10 | 81.20 | +4.20 | +5.14% | 1 | 135 | 79.83% |
| AAPL230818C00105000 | 2023-03-21 2:36PM EDT | 105.00 | 56.28 | 62.90 | 63.70 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL230818C00110000 | 2023-06-05 3:52PM EDT | 110.00 | 70.35 | 70.10 | 71.15 | +6.07 | +9.44% | 1 | 347 | 68.31% |
| AAPL230818C00115000 | 2023-05-26 3:21PM EDT | 115.00 | 61.82 | 65.25 | 66.20 | 0.00 | - | 1 | 709 | 64.33% |
| AAPL230818C00120000 | 2023-06-01 12:01PM EDT | 120.00 | 61.15 | 60.30 | 61.25 | 0.00 | - | 1 | 622 | 59.79% |
| AAPL230818C00125000 | 2023-06-05 9:38AM EDT | 125.00 | 59.85 | 55.50 | 56.40 | +2.75 | +4.82% | 2 | 172 | 56.64% |
| AAPL230818C00130000 | 2023-06-05 1:19PM EDT | 130.00 | 50.40 | 50.55 | 51.60 | -2.20 | -4.18% | 3 | 459 | 52.83% |
| AAPL230818C00135000 | 2023-06-05 3:58PM EDT | 135.00 | 46.31 | 45.60 | 46.85 | -0.84 | -1.78% | 21 | 1,277 | 53.91% |
| AAPL230818C00140000 | 2023-06-05 3:24PM EDT | 140.00 | 41.50 | 40.90 | 41.85 | -0.88 | -2.08% | 17 | 1,024 | 48.73% |
| AAPL230818C00145000 | 2023-06-05 3:36PM EDT | 145.00 | 36.60 | 36.25 | 37.25 | -1.35 | -3.56% | 27 | 1,369 | 46.05% |
| AAPL230818C00150000 | 2023-06-05 3:36PM EDT | 150.00 | 31.55 | 31.40 | 32.45 | -1.75 | -5.26% | 60 | 5,002 | 41.94% |
| AAPL230818C00155000 | 2023-06-05 3:54PM EDT | 155.00 | 27.35 | 26.95 | 27.75 | -1.00 | -3.53% | 55 | 6,984 | 38.19% |
| AAPL230818C00160000 | 2023-06-05 3:57PM EDT | 160.00 | 22.78 | 22.55 | 23.30 | -1.37 | -5.67% | 446 | 7,699 | 35.25% |
| AAPL230818C00165000 | 2023-06-05 3:25PM EDT | 165.00 | 18.38 | 18.40 | 18.80 | -1.62 | -8.10% | 305 | 9,902 | 31.62% |
| AAPL230818C00170000 | 2023-06-05 3:58PM EDT | 170.00 | 14.60 | 14.55 | 14.80 | -1.35 | -8.46% | 715 | 19,363 | 29.22% |
| AAPL230818C00175000 | 2023-06-05 3:58PM EDT | 175.00 | 11.04 | 10.90 | 11.20 | -1.25 | -10.17% | 1,009 | 21,586 | 27.21% |
| AAPL230818C00180000 | 2023-06-05 3:59PM EDT | 180.00 | 8.00 | 7.85 | 8.00 | -1.00 | -11.11% | 2,628 | 20,515 | 25.26% |
| AAPL230818C00185000 | 2023-06-05 3:59PM EDT | 185.00 | 5.30 | 5.15 | 5.40 | -1.05 | -16.54% | 11,953 | 18,193 | 23.71% |
| AAPL230818C00190000 | 2023-06-05 3:59PM EDT | 190.00 | 3.40 | 3.30 | 3.40 | -0.80 | -19.05% | 15,482 | 35,169 | 22.41% |
| AAPL230818C00195000 | 2023-06-05 3:59PM EDT | 195.00 | 2.00 | 1.95 | 2.02 | -0.64 | -24.24% | 4,610 | 14,110 | 21.49% |
| AAPL230818C00200000 | 2023-06-05 3:59PM EDT | 200.00 | 1.16 | 1.14 | 1.17 | -0.43 | -27.04% | 11,821 | 10,265 | 21.05% |
| AAPL230818C00205000 | 2023-06-05 3:58PM EDT | 205.00 | 0.68 | 0.61 | 0.68 | -0.30 | -30.61% | 2,905 | 3,680 | 20.97% |
| AAPL230818C00210000 | 2023-06-05 3:48PM EDT | 210.00 | 0.40 | 0.39 | 0.42 | -0.20 | -33.33% | 3,855 | 23,300 | 21.36% |
| AAPL230818C00215000 | 2023-06-05 3:59PM EDT | 215.00 | 0.27 | 0.25 | 0.27 | -0.13 | -32.50% | 1,382 | 5,786 | 21.92% |
| AAPL230818C00220000 | 2023-06-05 3:59PM EDT | 220.00 | 0.20 | 0.17 | 0.19 | -0.07 | -25.93% | 806 | 5,146 | 22.75% |
| AAPL230818C00225000 | 2023-06-05 3:46PM EDT | 225.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 1,164 | 4,246 | 23.68% |
| AAPL230818C00230000 | 2023-06-05 3:58PM EDT | 230.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 2,359 | 2,082 | 24.76% |
| AAPL230818C00235000 | 2023-06-05 3:05PM EDT | 235.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 1,200 | 1,256 | 25.88% |
| AAPL230818C00240000 | 2023-06-05 3:08PM EDT | 240.00 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 626 | 227 | 27.15% |
| AAPL230818C00245000 | 2023-06-05 2:32PM EDT | 245.00 | 0.10 | 0.04 | 0.07 | +0.01 | +11.11% | 595 | 283 | 28.42% |
| AAPL230818C00250000 | 2023-06-05 3:09PM EDT | 250.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 128 | 609 | 29.40% |
| AAPL230818C00255000 | 2023-06-05 3:11PM EDT | 255.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 40 | 257 | 30.27% |
| AAPL230818C00260000 | 2023-06-05 1:49PM EDT | 260.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 66 | 282 | 31.06% |
Ventaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230818P00050000 | 2023-05-31 12:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 2,104 | 85.94% |
| AAPL230818P00055000 | 2023-05-31 2:27PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 826 | 79.69% |
| AAPL230818P00060000 | 2023-06-02 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,677 | 75.00% |
| AAPL230818P00065000 | 2023-06-05 1:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 192 | 68.75% |
| AAPL230818P00070000 | 2023-06-05 2:19PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 360 | 71.88% |
| AAPL230818P00075000 | 2023-06-02 12:07PM EDT | 75.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 5 | 259 | 75.78% |
| AAPL230818P00080000 | 2023-06-05 10:23AM EDT | 80.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 8 | 1,409 | 63.28% |
| AAPL230818P00085000 | 2023-06-05 9:38AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 4 | 545 | 57.81% |
| AAPL230818P00090000 | 2023-06-05 12:57PM EDT | 90.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 5 | 526 | 56.64% |
| AAPL230818P00095000 | 2023-06-05 1:11PM EDT | 95.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 10 | 797 | 58.20% |
| AAPL230818P00100000 | 2023-06-05 2:50PM EDT | 100.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 13 | 4,627 | 51.37% |
| AAPL230818P00105000 | 2023-06-05 2:59PM EDT | 105.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 365 | 2,087 | 49.81% |
| AAPL230818P00110000 | 2023-06-05 1:15PM EDT | 110.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 80 | 1,833 | 47.07% |
| AAPL230818P00115000 | 2023-06-05 1:16PM EDT | 115.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 2 | 2,624 | 44.63% |
| AAPL230818P00120000 | 2023-06-05 3:50PM EDT | 120.00 | 0.18 | 0.16 | 0.25 | -0.01 | -5.26% | 115 | 3,280 | 44.43% |
| AAPL230818P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 132 | 3,450 | 39.99% |
| AAPL230818P00130000 | 2023-06-05 3:54PM EDT | 130.00 | 0.28 | 0.27 | 0.29 | -0.02 | -6.67% | 625 | 7,915 | 37.60% |
| AAPL230818P00135000 | 2023-06-05 1:42PM EDT | 135.00 | 0.33 | 0.34 | 0.36 | -0.06 | -15.38% | 189 | 9,937 | 35.11% |
| AAPL230818P00140000 | 2023-06-05 3:59PM EDT | 140.00 | 0.47 | 0.45 | 0.48 | -0.03 | -6.00% | 2,862 | 13,090 | 33.11% |
| AAPL230818P00145000 | 2023-06-05 3:59PM EDT | 145.00 | 0.63 | 0.61 | 0.64 | -0.06 | -8.70% | 690 | 4,614 | 31.10% |
| AAPL230818P00150000 | 2023-06-05 3:57PM EDT | 150.00 | 0.87 | 0.84 | 0.88 | -0.04 | -4.40% | 1,269 | 12,836 | 29.30% |
| AAPL230818P00155000 | 2023-06-05 3:59PM EDT | 155.00 | 1.21 | 1.18 | 1.24 | -0.02 | -1.63% | 1,539 | 10,061 | 27.69% |
| AAPL230818P00160000 | 2023-06-05 3:58PM EDT | 160.00 | 1.72 | 1.59 | 1.79 | -0.02 | -1.15% | 3,628 | 18,457 | 26.33% |
| AAPL230818P00165000 | 2023-06-05 3:58PM EDT | 165.00 | 2.46 | 2.28 | 2.52 | +0.04 | +1.65% | 1,143 | 9,713 | 24.79% |
| AAPL230818P00170000 | 2023-06-05 3:59PM EDT | 170.00 | 3.25 | 3.25 | 3.50 | -0.18 | -5.25% | 2,515 | 19,232 | 23.16% |
| AAPL230818P00175000 | 2023-06-05 3:59PM EDT | 175.00 | 4.83 | 4.80 | 5.00 | +0.18 | +3.87% | 3,568 | 8,656 | 22.02% |
| AAPL230818P00180000 | 2023-06-05 3:59PM EDT | 180.00 | 6.75 | 6.60 | 6.75 | +0.27 | +4.17% | 3,944 | 7,900 | 20.12% |
| AAPL230818P00185000 | 2023-06-05 3:51PM EDT | 185.00 | 9.45 | 8.50 | 9.40 | +0.70 | +8.00% | 1,960 | 1,569 | 19.20% |
| AAPL230818P00190000 | 2023-06-05 3:57PM EDT | 190.00 | 12.25 | 11.25 | 13.00 | +0.68 | +5.88% | 310 | 579 | 19.49% |
| AAPL230818P00195000 | 2023-06-05 3:04PM EDT | 195.00 | 16.00 | 15.25 | 17.00 | +0.55 | +3.56% | 119 | 33 | 19.58% |
| AAPL230818P00200000 | 2023-06-05 12:38PM EDT | 200.00 | 16.60 | 20.05 | 21.25 | -2.90 | -14.87% | 109 | 17 | 19.06% |
| AAPL230818P00205000 | 2023-06-05 9:38AM EDT | 205.00 | 21.90 | 24.60 | 26.05 | -2.70 | -10.98% | 2 | 7 | 20.62% |
| AAPL230818P00210000 | 2023-06-05 1:49PM EDT | 210.00 | 27.05 | 29.45 | 31.35 | -9.94 | -26.87% | 2 | 0 | 25.67% |
| AAPL230818P00220000 | 2023-06-05 11:50AM EDT | 220.00 | 35.98 | 39.55 | 41.30 | -9.37 | -20.66% | 3 | 1 | 30.66% |
| AAPL230818P00225000 | 2023-06-01 9:39AM EDT | 225.00 | 47.75 | 44.90 | 46.10 | 0.00 | - | - | 0 | 31.35% |
| AAPL230818P00255000 | 2023-03-23 2:40PM EDT | 255.00 | 96.90 | 89.00 | 91.45 | 0.00 | - | - | 0 | 109.69% |
| AAPL230818P00260000 | 2023-02-15 10:59AM EDT | 260.00 | 106.45 | 104.10 | 105.75 | 0.00 | - | 1 | 0 | 144.34% |
© 2023 Yahoo. Todos los derechos reservados.