AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915C00065000 | 2023-05-05 11:16AM EDT | 65.00 | 109.15 | 115.85 | 117.60 | 0.00 | - | 31 | 33 | 112.50% |
| AAPL230915C00070000 | 2023-05-18 10:59AM EDT | 70.00 | 105.30 | 111.25 | 111.45 | 0.00 | - | 1 | 6,136 | 97.80% |
| AAPL230915C00075000 | 2023-05-26 10:47AM EDT | 75.00 | 101.50 | 106.30 | 106.70 | 0.00 | - | 3 | 1,590 | 94.19% |
| AAPL230915C00080000 | 2023-06-02 1:13PM EDT | 80.00 | 101.56 | 101.40 | 102.05 | +6.97 | +7.37% | 3 | 0 | 91.63% |
| AAPL230915C00085000 | 2023-06-01 10:42AM EDT | 85.00 | 95.13 | 96.50 | 96.75 | 0.00 | - | 2 | 704 | 84.08% |
| AAPL230915C00090000 | 2023-05-30 11:34AM EDT | 90.00 | 88.83 | 91.60 | 91.95 | 0.00 | - | 2 | 1,371 | 80.54% |
| AAPL230915C00095000 | 2023-05-30 11:05AM EDT | 95.00 | 84.13 | 86.70 | 87.35 | 0.00 | - | 1 | 359 | 78.13% |
| AAPL230915C00100000 | 2023-06-02 11:32AM EDT | 100.00 | 81.87 | 81.80 | 82.20 | +0.42 | +0.52% | 10 | 3,605 | 72.51% |
| AAPL230915C00105000 | 2023-05-25 3:45PM EDT | 105.00 | 70.43 | 76.90 | 77.15 | 0.00 | - | 1 | 540 | 67.68% |
| AAPL230915C00110000 | 2023-05-30 12:55PM EDT | 110.00 | 69.60 | 72.00 | 72.35 | 0.00 | - | 1 | 0 | 64.23% |
| AAPL230915C00115000 | 2023-05-31 9:55AM EDT | 115.00 | 65.90 | 67.15 | 67.55 | 0.00 | - | 1 | 1,375 | 60.97% |
| AAPL230915C00120000 | 2023-06-02 2:37PM EDT | 120.00 | 62.32 | 62.30 | 62.55 | +0.68 | +1.10% | 1 | 0 | 56.89% |
| AAPL230915C00125000 | 2023-06-02 2:06PM EDT | 125.00 | 57.27 | 57.45 | 57.70 | +4.52 | +8.57% | 55 | 3,050 | 53.41% |
| AAPL230915C00130000 | 2023-06-02 2:37PM EDT | 130.00 | 52.78 | 52.35 | 52.90 | +0.58 | +1.11% | 16 | 2,336 | 51.03% |
| AAPL230915C00135000 | 2023-06-02 11:13AM EDT | 135.00 | 48.00 | 47.85 | 48.10 | +0.75 | +1.59% | 24 | 3,777 | 47.69% |
| AAPL230915C00140000 | 2023-06-02 2:03PM EDT | 140.00 | 43.15 | 43.10 | 43.30 | +0.65 | +1.53% | 12 | 4,461 | 44.29% |
| AAPL230915C00145000 | 2023-06-02 1:42PM EDT | 145.00 | 38.65 | 38.45 | 38.70 | +0.60 | +1.58% | 15 | 13,043 | 41.76% |
| AAPL230915C00150000 | 2023-06-02 2:09PM EDT | 150.00 | 33.55 | 33.85 | 34.05 | +0.40 | +1.21% | 68 | 12,736 | 38.76% |
| AAPL230915C00155000 | 2023-06-02 2:07PM EDT | 155.00 | 29.30 | 29.40 | 29.50 | +0.30 | +1.03% | 43 | 0 | 35.95% |
| AAPL230915C00160000 | 2023-06-02 1:52PM EDT | 160.00 | 25.10 | 25.05 | 25.20 | +0.76 | +3.12% | 64 | 15,140 | 33.72% |
| AAPL230915C00165000 | 2023-06-02 1:22PM EDT | 165.00 | 21.15 | 20.95 | 21.10 | +0.35 | +1.68% | 133 | 11,275 | 31.67% |
| AAPL230915C00170000 | 2023-06-02 2:18PM EDT | 170.00 | 16.95 | 17.10 | 17.20 | -0.05 | -0.29% | 5,090 | 0 | 29.65% |
| AAPL230915C00175000 | 2023-06-02 2:07PM EDT | 175.00 | 13.50 | 13.50 | 13.65 | 0.00 | - | 204 | 24,221 | 27.92% |
| AAPL230915C00180000 | 2023-06-02 2:39PM EDT | 180.00 | 10.37 | 10.30 | 10.40 | +0.02 | +0.19% | 1,607 | 36,412 | 26.17% |
| AAPL230915C00185000 | 2023-06-02 2:38PM EDT | 185.00 | 7.55 | 7.50 | 7.60 | -0.05 | -0.66% | 7,545 | 15,713 | 24.64% |
| AAPL230915C00190000 | 2023-06-02 2:09PM EDT | 190.00 | 5.16 | 5.25 | 5.35 | -0.04 | -0.77% | 496 | 29,074 | 23.45% |
| AAPL230915C00195000 | 2023-06-02 2:28PM EDT | 195.00 | 3.48 | 3.50 | 3.55 | +0.03 | +0.87% | 1,039 | 15,396 | 22.31% |
| AAPL230915C00200000 | 2023-06-02 2:36PM EDT | 200.00 | 2.25 | 2.23 | 2.28 | -0.14 | -5.86% | 1,365 | 0 | 21.52% |
| AAPL230915C00205000 | 2023-06-02 2:13PM EDT | 205.00 | 1.39 | 1.39 | 1.43 | -0.13 | -8.55% | 937 | 5,851 | 21.02% |
| AAPL230915C00210000 | 2023-06-02 2:13PM EDT | 210.00 | 0.87 | 0.87 | 0.90 | -0.08 | -8.42% | 658 | 0 | 20.84% |
| AAPL230915C00220000 | 2023-06-02 2:38PM EDT | 220.00 | 0.39 | 0.37 | 0.39 | 0.00 | - | 88 | 4,637 | 21.24% |
| AAPL230915C00230000 | 2023-06-02 1:57PM EDT | 230.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 117 | 3,434 | 22.49% |
| AAPL230915C00240000 | 2023-06-02 1:15PM EDT | 240.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 261 | 6,881 | 23.98% |
| AAPL230915C00250000 | 2023-06-02 12:42PM EDT | 250.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 116 | 0 | 25.59% |
| AAPL230915C00260000 | 2023-06-02 1:21PM EDT | 260.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 6 | 3,004 | 27.44% |
| AAPL230915C00270000 | 2023-06-02 2:29PM EDT | 270.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 346 | 1,491 | 29.30% |
| AAPL230915C00280000 | 2023-06-02 1:28PM EDT | 280.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 36 | 1,160 | 30.96% |
| AAPL230915C00290000 | 2023-06-02 10:28AM EDT | 290.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 1,267 | 33.11% |
| AAPL230915C00300000 | 2023-06-02 1:48PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 11,783 | 33.40% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230915P00065000 | 2023-05-30 3:47PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 344 | 66.41% |
| AAPL230915P00070000 | 2023-05-31 12:38PM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 8,395 | 60.94% |
| AAPL230915P00075000 | 2023-05-26 3:47PM EDT | 75.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 24 | 4,822 | 60.55% |
| AAPL230915P00080000 | 2023-06-02 1:55PM EDT | 80.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 0 | 57.62% |
| AAPL230915P00085000 | 2023-06-02 10:41AM EDT | 85.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 5 | 2,711 | 54.69% |
| AAPL230915P00090000 | 2023-06-01 9:45AM EDT | 90.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 44 | 3,419 | 52.44% |
| AAPL230915P00095000 | 2023-06-02 1:56PM EDT | 95.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 45 | 2,808 | 50.00% |
| AAPL230915P00100000 | 2023-06-02 12:45PM EDT | 100.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 141 | 25,022 | 47.85% |
| AAPL230915P00105000 | 2023-06-02 10:52AM EDT | 105.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 34 | 10,395 | 45.51% |
| AAPL230915P00110000 | 2023-06-02 2:08PM EDT | 110.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 25 | 4,183 | 43.36% |
| AAPL230915P00115000 | 2023-06-02 12:51PM EDT | 115.00 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 6 | 8,115 | 41.21% |
| AAPL230915P00120000 | 2023-06-02 2:29PM EDT | 120.00 | 0.31 | 0.28 | 0.30 | -0.04 | -11.43% | 60 | 15,138 | 38.92% |
| AAPL230915P00125000 | 2023-06-02 2:38PM EDT | 125.00 | 0.37 | 0.37 | 0.38 | -0.07 | -15.91% | 315 | 12,357 | 36.96% |
| AAPL230915P00130000 | 2023-06-02 2:29PM EDT | 130.00 | 0.48 | 0.46 | 0.48 | -0.08 | -14.29% | 57 | 21,006 | 35.06% |
| AAPL230915P00135000 | 2023-06-02 1:30PM EDT | 135.00 | 0.63 | 0.60 | 0.62 | -0.08 | -11.27% | 385 | 11,608 | 33.30% |
| AAPL230915P00140000 | 2023-06-02 2:34PM EDT | 140.00 | 0.80 | 0.78 | 0.81 | -0.11 | -12.09% | 250 | 20,516 | 31.65% |
| AAPL230915P00145000 | 2023-06-02 2:30PM EDT | 145.00 | 1.07 | 1.03 | 1.06 | -0.17 | -13.71% | 451 | 26,683 | 30.04% |
| AAPL230915P00150000 | 2023-06-02 2:24PM EDT | 150.00 | 1.41 | 1.37 | 1.40 | -0.17 | -10.76% | 383 | 25,209 | 28.52% |
| AAPL230915P00155000 | 2023-06-02 1:50PM EDT | 155.00 | 1.86 | 1.83 | 1.87 | -0.22 | -10.58% | 189 | 11,607 | 27.11% |
| AAPL230915P00160000 | 2023-06-02 2:17PM EDT | 160.00 | 2.51 | 2.44 | 2.48 | -0.24 | -8.73% | 1,242 | 18,897 | 25.67% |
| AAPL230915P00165000 | 2023-06-02 2:18PM EDT | 165.00 | 3.30 | 3.25 | 3.30 | -0.38 | -10.33% | 721 | 12,390 | 24.30% |
| AAPL230915P00170000 | 2023-06-02 2:32PM EDT | 170.00 | 4.32 | 4.30 | 4.40 | -0.45 | -9.43% | 544 | 23,344 | 23.02% |
| AAPL230915P00175000 | 2023-06-02 2:23PM EDT | 175.00 | 5.80 | 5.70 | 5.80 | -0.46 | -7.35% | 248 | 15,999 | 21.66% |
| AAPL230915P00180000 | 2023-06-02 2:39PM EDT | 180.00 | 7.50 | 7.45 | 7.55 | -0.60 | -7.41% | 219 | 3,868 | 20.16% |
| AAPL230915P00185000 | 2023-06-02 11:58AM EDT | 185.00 | 9.60 | 9.70 | 9.80 | -0.75 | -7.25% | 112 | 0 | 18.71% |
| AAPL230915P00190000 | 2023-06-01 12:55PM EDT | 190.00 | 13.24 | 12.40 | 12.60 | 0.00 | - | 3 | 367 | 17.19% |
| AAPL230915P00195000 | 2023-06-02 11:38AM EDT | 195.00 | 16.00 | 15.80 | 16.05 | -2.60 | -13.98% | 121 | 33 | 15.76% |
| AAPL230915P00200000 | 2023-06-01 12:30PM EDT | 200.00 | 20.75 | 19.90 | 20.15 | 0.00 | - | 6 | 57 | 14.59% |
| AAPL230915P00205000 | 2023-06-02 10:23AM EDT | 205.00 | 25.06 | 24.10 | 24.85 | -11.29 | -31.06% | 10 | 0 | 14.92% |
| AAPL230915P00210000 | 2023-05-24 11:35AM EDT | 210.00 | 39.00 | 29.35 | 29.55 | 0.00 | - | 1 | 1 | 13.04% |
| AAPL230915P00220000 | 2023-05-10 3:55PM EDT | 220.00 | 46.60 | 39.10 | 39.75 | 0.00 | - | 1 | 0 | 19.95% |
| AAPL230915P00230000 | 2023-01-30 12:00PM EDT | 230.00 | 86.02 | 84.20 | 85.10 | 0.00 | - | 2 | 0 | 131.35% |
| AAPL230915P00240000 | 2023-05-18 9:59AM EDT | 240.00 | 66.80 | 59.30 | 60.00 | 0.00 | - | 1 | 1 | 29.99% |
| AAPL230915P00250000 | 2022-12-02 12:31PM EDT | 250.00 | 103.58 | 119.40 | 121.50 | 0.00 | - | 2 | 0 | 183.86% |
| AAPL230915P00260000 | 2022-10-14 12:10PM EDT | 260.00 | 120.54 | 109.65 | 111.00 | 0.00 | - | 2 | 0 | 137.02% |
| AAPL230915P00270000 | 2022-09-29 2:49PM EDT | 270.00 | 128.77 | 113.50 | 115.05 | 0.00 | - | 170 | 0 | 126.00% |
| AAPL230915P00280000 | 2022-11-10 2:41PM EDT | 280.00 | 136.60 | 136.65 | 138.95 | 0.00 | - | 2 | 0 | 165.86% |
| AAPL230915P00290000 | 2022-11-10 11:49AM EDT | 290.00 | 146.75 | 146.85 | 148.70 | 0.00 | - | 2 | 0 | 170.17% |
| AAPL230915P00300000 | 2023-05-08 9:32AM EDT | 300.00 | 126.00 | 118.60 | 119.55 | 0.00 | - | 1 | 0 | 36.91% |
© 2023 Yahoo. Todos los derechos reservados.