AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230915C000650002023-05-05 11:16AM EDT65.00109.15115.85117.600.00-3133112.50%
AAPL230915C000700002023-05-18 10:59AM EDT70.00105.30111.25111.450.00-16,13697.80%
AAPL230915C000750002023-05-26 10:47AM EDT75.00101.50106.30106.700.00-31,59094.19%
AAPL230915C000800002023-06-02 1:13PM EDT80.00101.56101.40102.05+6.97+7.37%3091.63%
AAPL230915C000850002023-06-01 10:42AM EDT85.0095.1396.5096.750.00-270484.08%
AAPL230915C000900002023-05-30 11:34AM EDT90.0088.8391.6091.950.00-21,37180.54%
AAPL230915C000950002023-05-30 11:05AM EDT95.0084.1386.7087.350.00-135978.13%
AAPL230915C001000002023-06-02 11:32AM EDT100.0081.8781.8082.20+0.42+0.52%103,60572.51%
AAPL230915C001050002023-05-25 3:45PM EDT105.0070.4376.9077.150.00-154067.68%
AAPL230915C001100002023-05-30 12:55PM EDT110.0069.6072.0072.350.00-1064.23%
AAPL230915C001150002023-05-31 9:55AM EDT115.0065.9067.1567.550.00-11,37560.97%
AAPL230915C001200002023-06-02 2:37PM EDT120.0062.3262.3062.55+0.68+1.10%1056.89%
AAPL230915C001250002023-06-02 2:06PM EDT125.0057.2757.4557.70+4.52+8.57%553,05053.41%
AAPL230915C001300002023-06-02 2:37PM EDT130.0052.7852.3552.90+0.58+1.11%162,33651.03%
AAPL230915C001350002023-06-02 11:13AM EDT135.0048.0047.8548.10+0.75+1.59%243,77747.69%
AAPL230915C001400002023-06-02 2:03PM EDT140.0043.1543.1043.30+0.65+1.53%124,46144.29%
AAPL230915C001450002023-06-02 1:42PM EDT145.0038.6538.4538.70+0.60+1.58%1513,04341.76%
AAPL230915C001500002023-06-02 2:09PM EDT150.0033.5533.8534.05+0.40+1.21%6812,73638.76%
AAPL230915C001550002023-06-02 2:07PM EDT155.0029.3029.4029.50+0.30+1.03%43035.95%
AAPL230915C001600002023-06-02 1:52PM EDT160.0025.1025.0525.20+0.76+3.12%6415,14033.72%
AAPL230915C001650002023-06-02 1:22PM EDT165.0021.1520.9521.10+0.35+1.68%13311,27531.67%
AAPL230915C001700002023-06-02 2:18PM EDT170.0016.9517.1017.20-0.05-0.29%5,090029.65%
AAPL230915C001750002023-06-02 2:07PM EDT175.0013.5013.5013.650.00-20424,22127.92%
AAPL230915C001800002023-06-02 2:39PM EDT180.0010.3710.3010.40+0.02+0.19%1,60736,41226.17%
AAPL230915C001850002023-06-02 2:38PM EDT185.007.557.507.60-0.05-0.66%7,54515,71324.64%
AAPL230915C001900002023-06-02 2:09PM EDT190.005.165.255.35-0.04-0.77%49629,07423.45%
AAPL230915C001950002023-06-02 2:28PM EDT195.003.483.503.55+0.03+0.87%1,03915,39622.31%
AAPL230915C002000002023-06-02 2:36PM EDT200.002.252.232.28-0.14-5.86%1,365021.52%
AAPL230915C002050002023-06-02 2:13PM EDT205.001.391.391.43-0.13-8.55%9375,85121.02%
AAPL230915C002100002023-06-02 2:13PM EDT210.000.870.870.90-0.08-8.42%658020.84%
AAPL230915C002200002023-06-02 2:38PM EDT220.000.390.370.390.00-884,63721.24%
AAPL230915C002300002023-06-02 1:57PM EDT230.000.200.180.210.00-1173,43422.49%
AAPL230915C002400002023-06-02 1:15PM EDT240.000.130.110.130.00-2616,88123.98%
AAPL230915C002500002023-06-02 12:42PM EDT250.000.090.070.09+0.01+12.50%116025.59%
AAPL230915C002600002023-06-02 1:21PM EDT260.000.060.050.070.00-63,00427.44%
AAPL230915C002700002023-06-02 2:29PM EDT270.000.060.040.06+0.01+20.00%3461,49129.30%
AAPL230915C002800002023-06-02 1:28PM EDT280.000.040.030.05+0.01+33.33%361,16030.96%
AAPL230915C002900002023-06-02 10:28AM EDT290.000.040.010.050.00-11,26733.11%
AAPL230915C003000002023-06-02 1:48PM EDT300.000.030.020.030.00-911,78333.40%
Ventaspara15 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL230915P000650002023-05-30 3:47PM EDT65.000.030.010.040.00-134466.41%
AAPL230915P000700002023-05-31 12:38PM EDT70.000.040.000.040.00-58,39560.94%
AAPL230915P000750002023-05-26 3:47PM EDT75.000.030.030.05-0.01-25.00%244,82260.55%
AAPL230915P000800002023-06-02 1:55PM EDT80.000.060.040.060.00-3057.62%
AAPL230915P000850002023-06-02 10:41AM EDT85.000.070.050.07-0.01-12.50%52,71154.69%
AAPL230915P000900002023-06-01 9:45AM EDT90.000.080.070.090.00-443,41952.44%
AAPL230915P000950002023-06-02 1:56PM EDT95.000.100.090.11-0.02-16.67%452,80850.00%
AAPL230915P001000002023-06-02 12:45PM EDT100.000.130.110.13-0.01-7.14%14125,02247.85%
AAPL230915P001050002023-06-02 10:52AM EDT105.000.160.140.16-0.01-5.88%3410,39545.51%
AAPL230915P001100002023-06-02 2:08PM EDT110.000.200.180.20-0.02-9.09%254,18343.36%
AAPL230915P001150002023-06-02 12:51PM EDT115.000.240.230.25-0.04-14.29%68,11541.21%
AAPL230915P001200002023-06-02 2:29PM EDT120.000.310.280.30-0.04-11.43%6015,13838.92%
AAPL230915P001250002023-06-02 2:38PM EDT125.000.370.370.38-0.07-15.91%31512,35736.96%
AAPL230915P001300002023-06-02 2:29PM EDT130.000.480.460.48-0.08-14.29%5721,00635.06%
AAPL230915P001350002023-06-02 1:30PM EDT135.000.630.600.62-0.08-11.27%38511,60833.30%
AAPL230915P001400002023-06-02 2:34PM EDT140.000.800.780.81-0.11-12.09%25020,51631.65%
AAPL230915P001450002023-06-02 2:30PM EDT145.001.071.031.06-0.17-13.71%45126,68330.04%
AAPL230915P001500002023-06-02 2:24PM EDT150.001.411.371.40-0.17-10.76%38325,20928.52%
AAPL230915P001550002023-06-02 1:50PM EDT155.001.861.831.87-0.22-10.58%18911,60727.11%
AAPL230915P001600002023-06-02 2:17PM EDT160.002.512.442.48-0.24-8.73%1,24218,89725.67%
AAPL230915P001650002023-06-02 2:18PM EDT165.003.303.253.30-0.38-10.33%72112,39024.30%
AAPL230915P001700002023-06-02 2:32PM EDT170.004.324.304.40-0.45-9.43%54423,34423.02%
AAPL230915P001750002023-06-02 2:23PM EDT175.005.805.705.80-0.46-7.35%24815,99921.66%
AAPL230915P001800002023-06-02 2:39PM EDT180.007.507.457.55-0.60-7.41%2193,86820.16%
AAPL230915P001850002023-06-02 11:58AM EDT185.009.609.709.80-0.75-7.25%112018.71%
AAPL230915P001900002023-06-01 12:55PM EDT190.0013.2412.4012.600.00-336717.19%
AAPL230915P001950002023-06-02 11:38AM EDT195.0016.0015.8016.05-2.60-13.98%1213315.76%
AAPL230915P002000002023-06-01 12:30PM EDT200.0020.7519.9020.150.00-65714.59%
AAPL230915P002050002023-06-02 10:23AM EDT205.0025.0624.1024.85-11.29-31.06%10014.92%
AAPL230915P002100002023-05-24 11:35AM EDT210.0039.0029.3529.550.00-1113.04%
AAPL230915P002200002023-05-10 3:55PM EDT220.0046.6039.1039.750.00-1019.95%
AAPL230915P002300002023-01-30 12:00PM EDT230.0086.0284.2085.100.00-20131.35%
AAPL230915P002400002023-05-18 9:59AM EDT240.0066.8059.3060.000.00-1129.99%
AAPL230915P002500002022-12-02 12:31PM EDT250.00103.58119.40121.500.00-20183.86%
AAPL230915P002600002022-10-14 12:10PM EDT260.00120.54109.65111.000.00-20137.02%
AAPL230915P002700002022-09-29 2:49PM EDT270.00128.77113.50115.050.00-1700126.00%
AAPL230915P002800002022-11-10 2:41PM EDT280.00136.60136.65138.950.00-20165.86%
AAPL230915P002900002022-11-10 11:49AM EDT290.00146.75146.85148.700.00-20170.17%
AAPL230915P003000002023-05-08 9:32AM EDT300.00126.00118.60119.550.00-1036.91%