AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020C00055000 | 2023-05-24 2:40PM EDT | 55.00 | 117.33 | 120.05 | 122.35 | 0.00 | - | 1 | 3 | 99.66% |
| AAPL231020C00060000 | 2023-04-13 12:43PM EDT | 60.00 | 105.00 | 112.40 | 114.80 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL231020C00065000 | 2023-03-15 12:14PM EDT | 65.00 | 87.00 | 100.20 | 100.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL231020C00070000 | 2023-05-05 3:19PM EDT | 70.00 | 104.91 | 105.50 | 107.70 | 0.00 | - | 2 | 160 | 87.01% |
| AAPL231020C00075000 | 2023-05-11 3:01PM EDT | 75.00 | 100.60 | 100.50 | 102.90 | 0.00 | - | 15 | 245 | 82.50% |
| AAPL231020C00080000 | 2023-03-17 10:22AM EDT | 80.00 | 77.55 | 86.35 | 87.65 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL231020C00085000 | 2023-05-10 1:39PM EDT | 85.00 | 88.55 | 90.75 | 93.25 | 0.00 | - | 2 | 13 | 75.05% |
| AAPL231020C00090000 | 2023-05-18 3:39PM EDT | 90.00 | 86.58 | 86.20 | 88.15 | 0.00 | - | 1 | 61 | 71.64% |
| AAPL231020C00095000 | 2023-05-12 1:50PM EDT | 95.00 | 82.48 | 81.20 | 83.45 | +3.70 | +4.70% | 1 | 150 | 68.02% |
| AAPL231020C00100000 | 2023-05-12 1:26PM EDT | 100.00 | 74.15 | 76.30 | 78.75 | 0.00 | - | 2 | 164 | 64.83% |
| AAPL231020C00105000 | 2023-05-17 11:44AM EDT | 105.00 | 68.63 | 71.50 | 73.90 | 0.00 | - | 17 | 175 | 61.44% |
| AAPL231020C00110000 | 2023-05-22 3:43PM EDT | 110.00 | 66.87 | 66.85 | 68.90 | 0.00 | - | 1 | 14 | 58.07% |
| AAPL231020C00115000 | 2023-05-18 11:12AM EDT | 115.00 | 62.35 | 62.00 | 64.20 | 0.00 | - | 1 | 62 | 55.01% |
| AAPL231020C00120000 | 2023-05-26 10:57AM EDT | 120.00 | 58.50 | 57.45 | 59.30 | +0.60 | +1.04% | 1 | 177 | 52.17% |
| AAPL231020C00125000 | 2023-05-19 1:47PM EDT | 125.00 | 54.05 | 53.00 | 54.40 | 0.00 | - | 3 | 195 | 52.78% |
| AAPL231020C00130000 | 2023-05-25 10:20AM EDT | 130.00 | 46.04 | 48.40 | 50.05 | 0.00 | - | 1 | 363 | 51.07% |
| AAPL231020C00135000 | 2023-05-26 2:37PM EDT | 135.00 | 44.15 | 43.70 | 45.70 | +0.67 | +1.54% | 8 | 388 | 49.05% |
| AAPL231020C00140000 | 2023-05-26 2:54PM EDT | 140.00 | 39.81 | 39.50 | 40.95 | +3.41 | +9.37% | 50 | 796 | 45.41% |
| AAPL231020C00145000 | 2023-05-26 11:01AM EDT | 145.00 | 36.00 | 35.00 | 36.20 | +2.36 | +7.02% | 5 | 1,799 | 41.73% |
| AAPL231020C00150000 | 2023-05-26 2:44PM EDT | 150.00 | 31.10 | 31.05 | 32.15 | +2.65 | +9.31% | 23 | 2,478 | 40.10% |
| AAPL231020C00155000 | 2023-05-26 3:57PM EDT | 155.00 | 27.35 | 26.90 | 28.00 | +3.31 | +13.77% | 10 | 4,089 | 37.83% |
| AAPL231020C00160000 | 2023-05-26 2:15PM EDT | 160.00 | 22.80 | 22.95 | 24.10 | +0.75 | +3.40% | 6 | 6,132 | 35.90% |
| AAPL231020C00165000 | 2023-05-26 3:53PM EDT | 165.00 | 19.70 | 19.05 | 20.15 | +1.35 | +7.36% | 70 | 4,049 | 33.44% |
| AAPL231020C00170000 | 2023-05-26 3:29PM EDT | 170.00 | 15.87 | 15.70 | 16.30 | +1.44 | +9.98% | 69 | 5,682 | 30.82% |
| AAPL231020C00175000 | 2023-05-26 3:54PM EDT | 175.00 | 12.70 | 12.65 | 12.85 | +0.80 | +6.72% | 398 | 10,101 | 28.61% |
| AAPL231020C00180000 | 2023-05-26 3:58PM EDT | 180.00 | 9.85 | 9.75 | 9.90 | +0.75 | +8.24% | 218 | 9,516 | 26.89% |
| AAPL231020C00185000 | 2023-05-26 3:49PM EDT | 185.00 | 7.39 | 7.25 | 7.40 | +0.59 | +8.68% | 472 | 10,143 | 25.45% |
| AAPL231020C00190000 | 2023-05-26 3:57PM EDT | 190.00 | 5.23 | 5.20 | 5.35 | +0.41 | +8.51% | 147 | 8,183 | 24.23% |
| AAPL231020C00195000 | 2023-05-26 3:37PM EDT | 195.00 | 3.62 | 3.60 | 3.70 | +0.33 | +10.03% | 106 | 7,295 | 23.09% |
| AAPL231020C00200000 | 2023-05-26 3:47PM EDT | 200.00 | 2.47 | 2.39 | 2.46 | +0.36 | +17.06% | 302 | 8,517 | 22.13% |
| AAPL231020C00205000 | 2023-05-26 2:46PM EDT | 205.00 | 1.51 | 1.54 | 1.59 | +0.13 | +9.42% | 25 | 9,193 | 21.40% |
| AAPL231020C00210000 | 2023-05-26 3:58PM EDT | 210.00 | 1.00 | 0.97 | 1.01 | +0.12 | +13.64% | 60 | 3,263 | 20.89% |
| AAPL231020C00215000 | 2023-05-26 2:50PM EDT | 215.00 | 0.60 | 0.61 | 0.64 | +0.09 | +17.65% | 285 | 1,083 | 20.58% |
| AAPL231020C00220000 | 2023-05-26 3:11PM EDT | 220.00 | 0.38 | 0.39 | 0.42 | +0.03 | +8.57% | 327 | 2,852 | 20.53% |
| AAPL231020C00225000 | 2023-05-26 3:58PM EDT | 225.00 | 0.26 | 0.25 | 0.28 | +0.09 | +52.94% | 174 | 2,872 | 20.63% |
| AAPL231020C00230000 | 2023-05-25 2:33PM EDT | 230.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | 341 | 1,471 | 20.95% |
| AAPL231020C00235000 | 2023-05-25 2:55PM EDT | 235.00 | 0.10 | 0.12 | 0.15 | 0.00 | - | 13 | 438 | 21.39% |
| AAPL231020C00240000 | 2023-05-26 10:42AM EDT | 240.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 10 | 1,364 | 21.73% |
| AAPL231020C00245000 | 2023-05-19 1:19PM EDT | 245.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 3,347 | 22.36% |
| AAPL231020C00250000 | 2023-05-25 1:59PM EDT | 250.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 208 | 384 | 22.85% |
| AAPL231020C00255000 | 2023-05-26 3:44PM EDT | 255.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 5 | 13 | 23.54% |
| AAPL231020C00260000 | 2023-05-11 10:12AM EDT | 260.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 204 | 24.02% |
| AAPL231020C00265000 | 2023-05-08 3:51PM EDT | 265.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 104 | 25.10% |
| AAPL231020C00270000 | 2023-05-17 9:47AM EDT | 270.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 151 | 606 | 25.49% |
| AAPL231020C00275000 | 2023-04-11 12:01PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 197 | 25.59% |
| AAPL231020C00280000 | 2023-04-21 12:31PM EDT | 280.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1,000 | 1,003 | 29.88% |
| AAPL231020C00285000 | 2023-05-22 3:22PM EDT | 285.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 607 | 28.22% |
| AAPL231020C00290000 | 2023-05-05 9:53AM EDT | 290.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 153 | 29.10% |
| AAPL231020C00295000 | 2023-05-09 9:52AM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 174 | 29.98% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231020P00055000 | 2023-05-26 3:57PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 5 | 922 | 62.89% |
| AAPL231020P00060000 | 2023-05-19 1:39PM EDT | 60.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 485 | 61.72% |
| AAPL231020P00065000 | 2023-05-11 10:23AM EDT | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8 | 1,237 | 59.96% |
| AAPL231020P00070000 | 2023-05-22 11:35AM EDT | 70.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 1,650 | 56.25% |
| AAPL231020P00075000 | 2023-05-09 9:30AM EDT | 75.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 5 | 597 | 53.91% |
| AAPL231020P00080000 | 2023-05-22 3:47PM EDT | 80.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 585 | 51.76% |
| AAPL231020P00085000 | 2023-05-24 10:34AM EDT | 85.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 1,497 | 50.29% |
| AAPL231020P00090000 | 2023-05-26 2:57PM EDT | 90.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 6 | 1,924 | 47.80% |
| AAPL231020P00095000 | 2023-05-25 1:27PM EDT | 95.00 | 0.28 | 0.21 | 0.23 | 0.00 | - | 3 | 1,697 | 45.85% |
| AAPL231020P00100000 | 2023-05-26 12:29PM EDT | 100.00 | 0.30 | 0.28 | 0.29 | -0.06 | -16.67% | 12 | 5,665 | 43.90% |
| AAPL231020P00105000 | 2023-05-26 1:30PM EDT | 105.00 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 164 | 1,561 | 42.14% |
| AAPL231020P00110000 | 2023-05-26 1:30PM EDT | 110.00 | 0.45 | 0.44 | 0.47 | -0.09 | -16.67% | 385 | 3,084 | 40.38% |
| AAPL231020P00115000 | 2023-05-26 2:07PM EDT | 115.00 | 0.60 | 0.56 | 0.59 | -0.10 | -14.29% | 95 | 3,558 | 38.65% |
| AAPL231020P00120000 | 2023-05-26 3:55PM EDT | 120.00 | 0.71 | 0.71 | 0.74 | -0.18 | -20.22% | 238 | 2,972 | 36.96% |
| AAPL231020P00125000 | 2023-05-26 3:47PM EDT | 125.00 | 0.91 | 0.90 | 0.93 | -0.22 | -19.47% | 19 | 3,653 | 35.34% |
| AAPL231020P00130000 | 2023-05-26 2:37PM EDT | 130.00 | 1.16 | 1.15 | 1.17 | -0.18 | -13.43% | 227 | 6,945 | 33.78% |
| AAPL231020P00135000 | 2023-05-26 1:52PM EDT | 135.00 | 1.47 | 1.44 | 1.48 | -0.23 | -13.53% | 53 | 6,620 | 32.30% |
| AAPL231020P00140000 | 2023-05-26 3:38PM EDT | 140.00 | 1.85 | 1.83 | 1.87 | -0.27 | -12.74% | 395 | 4,847 | 30.86% |
| AAPL231020P00145000 | 2023-05-26 2:09PM EDT | 145.00 | 2.37 | 2.32 | 2.37 | -0.25 | -9.54% | 36 | 6,427 | 29.48% |
| AAPL231020P00150000 | 2023-05-26 3:53PM EDT | 150.00 | 2.93 | 2.93 | 2.99 | -0.42 | -12.54% | 211 | 8,403 | 28.11% |
| AAPL231020P00155000 | 2023-05-26 2:52PM EDT | 155.00 | 3.71 | 3.65 | 3.80 | -0.39 | -9.51% | 78 | 3,801 | 26.86% |
| AAPL231020P00160000 | 2023-05-26 3:22PM EDT | 160.00 | 4.68 | 4.60 | 4.75 | -0.49 | -9.48% | 111 | 11,109 | 25.45% |
| AAPL231020P00165000 | 2023-05-26 2:53PM EDT | 165.00 | 5.85 | 5.80 | 5.95 | -0.60 | -9.30% | 60 | 3,770 | 24.11% |
| AAPL231020P00170000 | 2023-05-26 3:40PM EDT | 170.00 | 7.27 | 7.25 | 7.40 | -0.92 | -11.23% | 40 | 6,803 | 22.70% |
| AAPL231020P00175000 | 2023-05-26 3:51PM EDT | 175.00 | 9.13 | 9.00 | 9.15 | -0.77 | -7.78% | 434 | 5,146 | 21.20% |
| AAPL231020P00180000 | 2023-05-26 3:55PM EDT | 180.00 | 11.20 | 11.15 | 11.30 | -0.97 | -7.97% | 81 | 1,750 | 19.71% |
| AAPL231020P00185000 | 2023-05-26 11:27AM EDT | 185.00 | 13.85 | 13.70 | 13.85 | -2.85 | -17.07% | 6 | 736 | 18.04% |
| AAPL231020P00190000 | 2023-05-26 10:07AM EDT | 190.00 | 17.55 | 16.20 | 17.35 | -1.22 | -6.50% | 2 | 395 | 17.51% |
| AAPL231020P00195000 | 2023-05-22 11:36AM EDT | 195.00 | 20.92 | 20.15 | 21.10 | 0.00 | - | 1 | 159 | 16.39% |
| AAPL231020P00200000 | 2023-05-17 2:45PM EDT | 200.00 | 27.66 | 23.45 | 26.55 | 0.00 | - | 3 | 1 | 20.53% |
| AAPL231020P00205000 | 2023-05-04 12:49PM EDT | 205.00 | 39.84 | 29.00 | 30.65 | 0.00 | - | 2 | 2 | 19.20% |
| AAPL231020P00210000 | 2023-05-10 10:18AM EDT | 210.00 | 36.35 | 34.15 | 35.70 | 0.00 | - | 1 | 1 | 21.53% |
| AAPL231020P00215000 | 2023-05-01 2:12PM EDT | 215.00 | 45.04 | 38.25 | 40.85 | 0.00 | - | - | 0 | 24.29% |
| AAPL231020P00220000 | 2023-05-03 1:19PM EDT | 220.00 | 49.90 | 43.85 | 45.90 | 0.00 | - | 1 | 1 | 26.49% |
| AAPL231020P00230000 | 2023-05-25 10:20AM EDT | 230.00 | 57.83 | 53.95 | 55.70 | 0.00 | - | 1 | 1 | 29.02% |
| AAPL231020P00250000 | 2023-03-28 1:07PM EDT | 250.00 | 93.44 | 80.30 | 83.15 | 0.00 | - | 4 | 0 | 59.23% |
| AAPL231020P00255000 | 2023-03-28 1:06PM EDT | 255.00 | 98.69 | 85.35 | 88.15 | 0.00 | - | - | 0 | 61.21% |
| AAPL231020P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.80 | 136.00 | 138.30 | 0.00 | - | - | 0 | 143.23% |
© 2023 Yahoo. Todos los derechos reservados.