AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230818C000500002023-05-18 3:34PM EDT50.00124.80128.60131.250.00-16133.40%
AAPL230818C000550002023-03-20 11:21AM EDT55.00102.18112.50113.150.00-19200.00%
AAPL230818C000600002023-05-24 2:40PM EDT60.00112.38118.95120.650.00-115108.20%
AAPL230818C000650002023-05-24 1:45PM EDT65.00107.30114.70115.800.00-18119.48%
AAPL230818C000700002023-04-24 9:30AM EDT70.0095.750.000.000.00-260.00%
AAPL230818C000750002023-05-18 1:42PM EDT75.00100.11104.90106.350.00-293112.89%
AAPL230818C000800002023-05-08 3:40PM EDT80.0094.2299.80101.050.00-786101.17%
AAPL230818C000850002023-05-24 10:00AM EDT85.0087.7094.7596.050.00-210293.85%
AAPL230818C000900002023-06-01 10:48AM EDT90.0089.8589.8091.250.00-114789.89%
AAPL230818C000950002023-05-15 10:41AM EDT95.0078.4084.9586.150.00-12384.13%
AAPL230818C001000002023-06-05 1:11PM EDT100.0085.9080.1081.20+4.20+5.14%113579.83%
AAPL230818C001050002023-03-21 2:36PM EDT105.0056.2862.9063.700.00-1820.00%
AAPL230818C001100002023-06-05 3:52PM EDT110.0070.3570.1071.15+6.07+9.44%134768.31%
AAPL230818C001150002023-05-26 3:21PM EDT115.0061.8265.2566.200.00-170964.33%
AAPL230818C001200002023-06-01 12:01PM EDT120.0061.1560.3061.250.00-162259.79%
AAPL230818C001250002023-06-05 9:38AM EDT125.0059.8555.5056.40+2.75+4.82%217256.64%
AAPL230818C001300002023-06-05 1:19PM EDT130.0050.4050.5551.60-2.20-4.18%345952.83%
AAPL230818C001350002023-06-05 3:58PM EDT135.0046.3145.6046.85-0.84-1.78%211,27753.91%
AAPL230818C001400002023-06-05 3:24PM EDT140.0041.5040.9041.85-0.88-2.08%171,02448.73%
AAPL230818C001450002023-06-05 3:36PM EDT145.0036.6036.2537.25-1.35-3.56%271,36946.05%
AAPL230818C001500002023-06-05 3:36PM EDT150.0031.5531.4032.45-1.75-5.26%605,00241.94%
AAPL230818C001550002023-06-05 3:54PM EDT155.0027.3526.9527.75-1.00-3.53%556,98438.19%
AAPL230818C001600002023-06-05 3:57PM EDT160.0022.7822.5523.30-1.37-5.67%4467,69935.25%
AAPL230818C001650002023-06-05 3:25PM EDT165.0018.3818.4018.80-1.62-8.10%3059,90231.62%
AAPL230818C001700002023-06-05 3:58PM EDT170.0014.6014.5514.80-1.35-8.46%71519,36329.22%
AAPL230818C001750002023-06-05 3:58PM EDT175.0011.0410.9011.20-1.25-10.17%1,00921,58627.21%
AAPL230818C001800002023-06-05 3:59PM EDT180.008.007.858.00-1.00-11.11%2,62820,51525.26%
AAPL230818C001850002023-06-05 3:59PM EDT185.005.305.155.40-1.05-16.54%11,95318,19323.71%
AAPL230818C001900002023-06-05 3:59PM EDT190.003.403.303.40-0.80-19.05%15,48235,16922.41%
AAPL230818C001950002023-06-05 3:59PM EDT195.002.001.952.02-0.64-24.24%4,61014,11021.49%
AAPL230818C002000002023-06-05 3:59PM EDT200.001.161.141.17-0.43-27.04%11,82110,26521.05%
AAPL230818C002050002023-06-05 3:58PM EDT205.000.680.610.68-0.30-30.61%2,9053,68020.97%
AAPL230818C002100002023-06-05 3:48PM EDT210.000.400.390.42-0.20-33.33%3,85523,30021.36%
AAPL230818C002150002023-06-05 3:59PM EDT215.000.270.250.27-0.13-32.50%1,3825,78621.92%
AAPL230818C002200002023-06-05 3:59PM EDT220.000.200.170.19-0.07-25.93%8065,14622.75%
AAPL230818C002250002023-06-05 3:46PM EDT225.000.130.120.14-0.07-35.00%1,1644,24623.68%
AAPL230818C002300002023-06-05 3:58PM EDT230.000.090.090.11-0.07-43.75%2,3592,08224.76%
AAPL230818C002350002023-06-05 3:05PM EDT235.000.090.070.09-0.03-25.00%1,2001,25625.88%
AAPL230818C002400002023-06-05 3:08PM EDT240.000.090.050.08-0.02-18.18%62622727.15%
AAPL230818C002450002023-06-05 2:32PM EDT245.000.100.040.07+0.01+11.11%59528328.42%
AAPL230818C002500002023-06-05 3:09PM EDT250.000.060.030.06-0.01-14.29%12860929.40%
AAPL230818C002550002023-06-05 3:11PM EDT255.000.050.020.05-0.02-28.57%4025730.27%
AAPL230818C002600002023-06-05 1:49PM EDT260.000.060.020.04+0.01+20.00%6628231.06%
Ventaspara18 de agosto de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230818P000500002023-05-31 12:09PM EDT50.000.010.000.010.00-5242,10485.94%
AAPL230818P000550002023-05-31 2:27PM EDT55.000.010.000.010.00-6582679.69%
AAPL230818P000600002023-06-02 10:06AM EDT60.000.010.000.010.00-11,67775.00%
AAPL230818P000650002023-06-05 1:54PM EDT65.000.010.000.01-0.01-50.00%619268.75%
AAPL230818P000700002023-06-05 2:19PM EDT70.000.020.010.030.00-636071.88%
AAPL230818P000750002023-06-02 12:07PM EDT75.000.030.010.130.00-525975.78%
AAPL230818P000800002023-06-05 10:23AM EDT80.000.030.010.04-0.02-40.00%81,40963.28%
AAPL230818P000850002023-06-05 9:38AM EDT85.000.040.010.03-0.01-20.00%454557.81%
AAPL230818P000900002023-06-05 12:57PM EDT90.000.040.020.05-0.02-33.33%552656.64%
AAPL230818P000950002023-06-05 1:11PM EDT95.000.060.050.130.00-1079758.20%
AAPL230818P001000002023-06-05 2:50PM EDT100.000.080.050.07+0.01+14.29%134,62751.37%
AAPL230818P001050002023-06-05 2:59PM EDT105.000.080.070.090.00-3652,08749.81%
AAPL230818P001100002023-06-05 1:15PM EDT110.000.100.100.11-0.03-23.08%801,83347.07%
AAPL230818P001150002023-06-05 1:16PM EDT115.000.130.120.14-0.02-13.33%22,62444.63%
AAPL230818P001200002023-06-05 3:50PM EDT120.000.180.160.25-0.01-5.26%1153,28044.43%
AAPL230818P001250002023-06-05 3:59PM EDT125.000.230.200.230.00-1323,45039.99%
AAPL230818P001300002023-06-05 3:54PM EDT130.000.280.270.29-0.02-6.67%6257,91537.60%
AAPL230818P001350002023-06-05 1:42PM EDT135.000.330.340.36-0.06-15.38%1899,93735.11%
AAPL230818P001400002023-06-05 3:59PM EDT140.000.470.450.48-0.03-6.00%2,86213,09033.11%
AAPL230818P001450002023-06-05 3:59PM EDT145.000.630.610.64-0.06-8.70%6904,61431.10%
AAPL230818P001500002023-06-05 3:57PM EDT150.000.870.840.88-0.04-4.40%1,26912,83629.30%
AAPL230818P001550002023-06-05 3:59PM EDT155.001.211.181.24-0.02-1.63%1,53910,06127.69%
AAPL230818P001600002023-06-05 3:58PM EDT160.001.721.591.79-0.02-1.15%3,62818,45726.33%
AAPL230818P001650002023-06-05 3:58PM EDT165.002.462.282.52+0.04+1.65%1,1439,71324.79%
AAPL230818P001700002023-06-05 3:59PM EDT170.003.253.253.50-0.18-5.25%2,51519,23223.16%
AAPL230818P001750002023-06-05 3:59PM EDT175.004.834.805.00+0.18+3.87%3,5688,65622.02%
AAPL230818P001800002023-06-05 3:59PM EDT180.006.756.606.75+0.27+4.17%3,9447,90020.12%
AAPL230818P001850002023-06-05 3:51PM EDT185.009.458.509.40+0.70+8.00%1,9601,56919.20%
AAPL230818P001900002023-06-05 3:57PM EDT190.0012.2511.2513.00+0.68+5.88%31057919.49%
AAPL230818P001950002023-06-05 3:04PM EDT195.0016.0015.2517.00+0.55+3.56%1193319.58%
AAPL230818P002000002023-06-05 12:38PM EDT200.0016.6020.0521.25-2.90-14.87%1091719.06%
AAPL230818P002050002023-06-05 9:38AM EDT205.0021.9024.6026.05-2.70-10.98%2720.62%
AAPL230818P002100002023-06-05 1:49PM EDT210.0027.0529.4531.35-9.94-26.87%2025.67%
AAPL230818P002200002023-06-05 11:50AM EDT220.0035.9839.5541.30-9.37-20.66%3130.66%
AAPL230818P002250002023-06-01 9:39AM EDT225.0047.7544.9046.100.00--031.35%
AAPL230818P002550002023-03-23 2:40PM EDT255.0096.9089.0091.450.00--0109.69%
AAPL230818P002600002023-02-15 10:59AM EDT260.00106.45104.10105.750.00-10144.34%