AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231117C000500002023-06-01 10:50AM EDT50.00129.98129.60130.800.00-11098.34%
AAPL231117C000550002023-05-23 12:42PM EDT55.00118.00124.65126.250.00-12096.92%
AAPL231117C000750002023-05-05 10:43AM EDT75.00100.42106.80108.150.00-1395.34%
AAPL231117C000800002023-06-02 1:43PM EDT80.00102.43100.50101.650.00-2676.25%
AAPL231117C000850002023-05-03 2:03PM EDT85.0086.5296.7097.200.00-2079.27%
AAPL231117C000900002023-05-10 3:53PM EDT90.0085.4490.7592.600.00-102171.86%
AAPL231117C000950002023-06-05 1:14PM EDT95.0092.0286.0087.40+12.92+16.33%13267.26%
AAPL231117C001000002023-05-19 1:35PM EDT100.0078.2981.0582.300.00-1162.51%
AAPL231117C001050002023-06-05 1:13PM EDT105.0082.4776.2078.05+5.10+6.59%22,76961.19%
AAPL231117C001100002023-05-23 2:23PM EDT110.0065.0071.5573.100.00-13958.08%
AAPL231117C001150002023-03-17 2:29PM EDT115.0045.9554.0055.100.00-110.00%
AAPL231117C001200002023-06-05 2:54PM EDT120.0064.6062.0563.45+1.38+2.18%203451.99%
AAPL231117C001250002023-05-22 10:55AM EDT125.0052.8557.3558.800.00-22552.63%
AAPL231117C001300002023-06-05 1:11PM EDT130.0058.3352.5054.15+5.40+10.20%173849.85%
AAPL231117C001350002023-06-05 2:54PM EDT135.0048.6448.1049.50-1.46-2.91%2953047.00%
AAPL231117C001400002023-06-05 11:29AM EDT140.0048.6443.6044.80+3.28+7.23%159643.91%
AAPL231117C001450002023-06-05 9:52AM EDT145.0043.4239.4540.35+3.25+8.09%19441.56%
AAPL231117C001500002023-06-05 1:52PM EDT150.0038.1735.2536.00+1.34+3.64%1658839.33%
AAPL231117C001550002023-06-05 2:32PM EDT155.0033.2331.1031.70+0.48+1.47%1271137.02%
AAPL231117C001600002023-06-05 12:24PM EDT160.0031.3827.1027.40+3.18+11.28%1662,57834.49%
AAPL231117C001650002023-06-05 3:05PM EDT165.0023.0523.2023.55-1.75-7.06%442,72232.78%
AAPL231117C001700002023-06-05 3:45PM EDT170.0019.2119.6019.85-1.75-8.35%763,04231.02%
AAPL231117C001750002023-06-05 3:16PM EDT175.0016.0016.2016.45-1.53-8.73%723,96929.48%
AAPL231117C001800002023-06-05 3:58PM EDT180.0013.1713.0013.35-1.18-8.22%1,23410,36128.06%
AAPL231117C001850002023-06-05 3:46PM EDT185.0010.0510.3510.50-1.40-12.23%1,5557,49126.60%
AAPL231117C001900002023-06-05 3:54PM EDT190.007.967.858.10-0.94-10.56%95411,36525.44%
AAPL231117C001950002023-06-05 3:44PM EDT195.005.705.806.00-1.02-15.18%1,5984,07624.23%
AAPL231117C002000002023-06-05 3:57PM EDT200.004.244.104.30-0.76-15.20%4,9674,92923.16%
AAPL231117C002050002023-06-05 3:45PM EDT205.002.842.803.05-0.71-20.00%60416,70322.44%
AAPL231117C002100002023-06-05 3:35PM EDT210.002.021.872.08-0.49-19.52%1,8866,76721.74%
AAPL231117C002150002023-06-05 1:12PM EDT215.002.301.351.41+0.64+38.55%7161,75321.27%
AAPL231117C002200002023-06-05 3:19PM EDT220.000.880.910.98-0.32-26.67%48142621.12%
AAPL231117C002250002023-06-05 3:32PM EDT225.000.630.630.69-0.23-26.74%18053821.11%
AAPL231117C002300002023-06-05 3:19PM EDT230.000.430.440.50-0.16-27.12%5164321.27%
AAPL231117C002350002023-06-05 2:32PM EDT235.000.450.320.37+0.03+7.14%757521.51%
AAPL231117C002400002023-06-05 3:41PM EDT240.000.250.240.29-0.08-24.24%201,07321.95%
AAPL231117C002450002023-06-05 2:26PM EDT245.000.310.180.22+0.06+24.00%117122.24%
AAPL231117C002500002023-06-05 3:14PM EDT250.000.150.140.18-0.03-16.67%8795522.75%
AAPL231117C002550002023-06-05 3:21PM EDT255.000.140.120.16+0.08+133.33%31223.49%
AAPL231117C002600002023-06-05 3:09PM EDT260.000.120.000.14-0.02-14.29%271824.17%
AAPL231117C002650002023-06-05 11:29AM EDT265.000.150.000.12+0.05+50.00%2624.71%
AAPL231117C002700002023-06-05 2:05PM EDT270.000.130.000.11+0.03+30.00%68325.44%
AAPL231117C002750002023-06-05 11:01AM EDT275.000.120.000.10+0.04+50.00%113826.12%
AAPL231117C002800002023-06-05 2:02PM EDT280.000.090.000.09+0.05+125.00%71126.71%
AAPL231117C002850002023-04-12 9:30AM EDT285.000.050.000.000.00--112.50%
AAPL231117C002900002023-06-05 11:07AM EDT290.000.090.030.08+0.05+125.00%106628.13%
AAPL231117C003000002023-06-05 1:35PM EDT300.000.050.020.070.00-557629.40%
Ventaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231117P000500002023-06-05 12:29PM EDT50.000.030.020.030.00-2487566.02%
AAPL231117P000550002023-05-30 2:19PM EDT55.000.040.030.040.00-12463.28%
AAPL231117P000600002023-05-31 12:39PM EDT60.000.060.030.050.00-827159.77%
AAPL231117P000650002023-06-05 1:42PM EDT65.000.060.030.08-0.02-25.00%511657.42%
AAPL231117P000700002023-06-05 1:42PM EDT70.000.060.060.09-0.08-57.14%1012955.27%
AAPL231117P000750002023-06-05 9:49AM EDT75.000.110.070.11-0.06-35.29%520652.54%
AAPL231117P000800002023-05-24 2:53PM EDT80.000.130.090.14-0.08-38.10%523550.29%
AAPL231117P000850002023-06-05 12:18PM EDT85.000.130.120.16-0.09-40.91%650648.83%
AAPL231117P000900002023-06-05 9:47AM EDT90.000.200.150.19-0.02-9.09%452546.48%
AAPL231117P000950002023-06-01 3:10PM EDT95.000.240.190.24-0.03-11.11%281544.58%
AAPL231117P001000002023-06-05 12:18PM EDT100.000.240.240.29-0.09-27.27%4752042.53%
AAPL231117P001050002023-06-05 1:59PM EDT105.000.300.310.35-0.10-25.00%2601,04140.55%
AAPL231117P001100002023-06-05 3:25PM EDT110.000.420.390.43-0.05-10.64%22043938.77%
AAPL231117P001150002023-06-05 3:04PM EDT115.000.520.500.53-0.05-8.77%22682537.04%
AAPL231117P001200002023-06-05 2:24PM EDT120.000.600.630.67-0.11-15.49%3201,09035.55%
AAPL231117P001250002023-06-05 12:18PM EDT125.000.710.800.85-0.17-19.32%1293834.16%
AAPL231117P001300002023-06-05 3:14PM EDT130.001.041.031.07-0.06-5.45%121,89532.74%
AAPL231117P001350002023-06-05 1:49PM EDT135.001.201.301.36-0.24-16.67%372,14131.46%
AAPL231117P001400002023-06-05 3:44PM EDT140.001.731.651.71-0.03-1.70%1733,37030.14%
AAPL231117P001450002023-06-05 3:44PM EDT145.002.202.122.180.00-861,90228.98%
AAPL231117P001500002023-06-05 3:44PM EDT150.002.762.672.74+0.06+2.22%1542,98627.74%
AAPL231117P001550002023-06-05 3:56PM EDT155.003.433.353.45-0.07-2.00%1371,74126.57%
AAPL231117P001600002023-06-05 3:57PM EDT160.004.314.204.35+0.06+1.41%2143,72125.47%
AAPL231117P001650002023-06-05 3:25PM EDT165.005.355.305.40-0.05-0.93%5651,72124.24%
AAPL231117P001700002023-06-05 3:54PM EDT170.006.606.556.70+0.15+2.33%2412,45923.05%
AAPL231117P001750002023-06-05 3:17PM EDT175.008.458.108.25+0.50+6.29%4672,82621.79%
AAPL231117P001800002023-06-05 3:49PM EDT180.0010.309.9510.10+0.59+6.08%8132,93920.47%
AAPL231117P001850002023-06-05 3:51PM EDT185.0012.5512.2012.35+0.52+4.32%2982,96019.18%
AAPL231117P001900002023-06-05 3:06PM EDT190.0015.0014.5015.20+0.60+4.17%4361,08518.24%
AAPL231117P001950002023-06-05 11:16AM EDT195.0015.5016.8518.45-2.30-12.92%223817.18%
AAPL231117P002000002023-06-01 1:09PM EDT200.0018.9520.3523.25-3.00-13.67%11719.35%
AAPL231117P002100002023-06-05 1:28PM EDT210.0026.3529.8531.80-3.16-10.71%8319.21%
AAPL231117P002150002023-06-05 3:05PM EDT215.0035.4534.5036.10+1.15+3.35%2117.79%
AAPL231117P002250002023-05-22 2:06PM EDT225.0050.7544.7047.250.00--026.79%
AAPL231117P002500002023-06-05 1:26PM EDT250.0065.7069.6572.20-13.30-16.84%1134.87%