AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117C00050000 | 2023-06-01 10:50AM EDT | 50.00 | 129.98 | 129.60 | 130.80 | 0.00 | - | 1 | 10 | 98.34% |
| AAPL231117C00055000 | 2023-05-23 12:42PM EDT | 55.00 | 118.00 | 124.65 | 126.25 | 0.00 | - | 1 | 20 | 96.92% |
| AAPL231117C00075000 | 2023-05-05 10:43AM EDT | 75.00 | 100.42 | 106.80 | 108.15 | 0.00 | - | 1 | 3 | 95.34% |
| AAPL231117C00080000 | 2023-06-02 1:43PM EDT | 80.00 | 102.43 | 100.50 | 101.65 | 0.00 | - | 2 | 6 | 76.25% |
| AAPL231117C00085000 | 2023-05-03 2:03PM EDT | 85.00 | 86.52 | 96.70 | 97.20 | 0.00 | - | 2 | 0 | 79.27% |
| AAPL231117C00090000 | 2023-05-10 3:53PM EDT | 90.00 | 85.44 | 90.75 | 92.60 | 0.00 | - | 10 | 21 | 71.86% |
| AAPL231117C00095000 | 2023-06-05 1:14PM EDT | 95.00 | 92.02 | 86.00 | 87.40 | +12.92 | +16.33% | 1 | 32 | 67.26% |
| AAPL231117C00100000 | 2023-05-19 1:35PM EDT | 100.00 | 78.29 | 81.05 | 82.30 | 0.00 | - | 1 | 1 | 62.51% |
| AAPL231117C00105000 | 2023-06-05 1:13PM EDT | 105.00 | 82.47 | 76.20 | 78.05 | +5.10 | +6.59% | 2 | 2,769 | 61.19% |
| AAPL231117C00110000 | 2023-05-23 2:23PM EDT | 110.00 | 65.00 | 71.55 | 73.10 | 0.00 | - | 1 | 39 | 58.08% |
| AAPL231117C00115000 | 2023-03-17 2:29PM EDT | 115.00 | 45.95 | 54.00 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231117C00120000 | 2023-06-05 2:54PM EDT | 120.00 | 64.60 | 62.05 | 63.45 | +1.38 | +2.18% | 20 | 34 | 51.99% |
| AAPL231117C00125000 | 2023-05-22 10:55AM EDT | 125.00 | 52.85 | 57.35 | 58.80 | 0.00 | - | 2 | 25 | 52.63% |
| AAPL231117C00130000 | 2023-06-05 1:11PM EDT | 130.00 | 58.33 | 52.50 | 54.15 | +5.40 | +10.20% | 1 | 738 | 49.85% |
| AAPL231117C00135000 | 2023-06-05 2:54PM EDT | 135.00 | 48.64 | 48.10 | 49.50 | -1.46 | -2.91% | 29 | 530 | 47.00% |
| AAPL231117C00140000 | 2023-06-05 11:29AM EDT | 140.00 | 48.64 | 43.60 | 44.80 | +3.28 | +7.23% | 15 | 96 | 43.91% |
| AAPL231117C00145000 | 2023-06-05 9:52AM EDT | 145.00 | 43.42 | 39.45 | 40.35 | +3.25 | +8.09% | 1 | 94 | 41.56% |
| AAPL231117C00150000 | 2023-06-05 1:52PM EDT | 150.00 | 38.17 | 35.25 | 36.00 | +1.34 | +3.64% | 16 | 588 | 39.33% |
| AAPL231117C00155000 | 2023-06-05 2:32PM EDT | 155.00 | 33.23 | 31.10 | 31.70 | +0.48 | +1.47% | 12 | 711 | 37.02% |
| AAPL231117C00160000 | 2023-06-05 12:24PM EDT | 160.00 | 31.38 | 27.10 | 27.40 | +3.18 | +11.28% | 166 | 2,578 | 34.49% |
| AAPL231117C00165000 | 2023-06-05 3:05PM EDT | 165.00 | 23.05 | 23.20 | 23.55 | -1.75 | -7.06% | 44 | 2,722 | 32.78% |
| AAPL231117C00170000 | 2023-06-05 3:45PM EDT | 170.00 | 19.21 | 19.60 | 19.85 | -1.75 | -8.35% | 76 | 3,042 | 31.02% |
| AAPL231117C00175000 | 2023-06-05 3:16PM EDT | 175.00 | 16.00 | 16.20 | 16.45 | -1.53 | -8.73% | 72 | 3,969 | 29.48% |
| AAPL231117C00180000 | 2023-06-05 3:58PM EDT | 180.00 | 13.17 | 13.00 | 13.35 | -1.18 | -8.22% | 1,234 | 10,361 | 28.06% |
| AAPL231117C00185000 | 2023-06-05 3:46PM EDT | 185.00 | 10.05 | 10.35 | 10.50 | -1.40 | -12.23% | 1,555 | 7,491 | 26.60% |
| AAPL231117C00190000 | 2023-06-05 3:54PM EDT | 190.00 | 7.96 | 7.85 | 8.10 | -0.94 | -10.56% | 954 | 11,365 | 25.44% |
| AAPL231117C00195000 | 2023-06-05 3:44PM EDT | 195.00 | 5.70 | 5.80 | 6.00 | -1.02 | -15.18% | 1,598 | 4,076 | 24.23% |
| AAPL231117C00200000 | 2023-06-05 3:57PM EDT | 200.00 | 4.24 | 4.10 | 4.30 | -0.76 | -15.20% | 4,967 | 4,929 | 23.16% |
| AAPL231117C00205000 | 2023-06-05 3:45PM EDT | 205.00 | 2.84 | 2.80 | 3.05 | -0.71 | -20.00% | 604 | 16,703 | 22.44% |
| AAPL231117C00210000 | 2023-06-05 3:35PM EDT | 210.00 | 2.02 | 1.87 | 2.08 | -0.49 | -19.52% | 1,886 | 6,767 | 21.74% |
| AAPL231117C00215000 | 2023-06-05 1:12PM EDT | 215.00 | 2.30 | 1.35 | 1.41 | +0.64 | +38.55% | 716 | 1,753 | 21.27% |
| AAPL231117C00220000 | 2023-06-05 3:19PM EDT | 220.00 | 0.88 | 0.91 | 0.98 | -0.32 | -26.67% | 481 | 426 | 21.12% |
| AAPL231117C00225000 | 2023-06-05 3:32PM EDT | 225.00 | 0.63 | 0.63 | 0.69 | -0.23 | -26.74% | 180 | 538 | 21.11% |
| AAPL231117C00230000 | 2023-06-05 3:19PM EDT | 230.00 | 0.43 | 0.44 | 0.50 | -0.16 | -27.12% | 51 | 643 | 21.27% |
| AAPL231117C00235000 | 2023-06-05 2:32PM EDT | 235.00 | 0.45 | 0.32 | 0.37 | +0.03 | +7.14% | 75 | 75 | 21.51% |
| AAPL231117C00240000 | 2023-06-05 3:41PM EDT | 240.00 | 0.25 | 0.24 | 0.29 | -0.08 | -24.24% | 20 | 1,073 | 21.95% |
| AAPL231117C00245000 | 2023-06-05 2:26PM EDT | 245.00 | 0.31 | 0.18 | 0.22 | +0.06 | +24.00% | 1 | 171 | 22.24% |
| AAPL231117C00250000 | 2023-06-05 3:14PM EDT | 250.00 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 87 | 955 | 22.75% |
| AAPL231117C00255000 | 2023-06-05 3:21PM EDT | 255.00 | 0.14 | 0.12 | 0.16 | +0.08 | +133.33% | 3 | 12 | 23.49% |
| AAPL231117C00260000 | 2023-06-05 3:09PM EDT | 260.00 | 0.12 | 0.00 | 0.14 | -0.02 | -14.29% | 27 | 18 | 24.17% |
| AAPL231117C00265000 | 2023-06-05 11:29AM EDT | 265.00 | 0.15 | 0.00 | 0.12 | +0.05 | +50.00% | 2 | 6 | 24.71% |
| AAPL231117C00270000 | 2023-06-05 2:05PM EDT | 270.00 | 0.13 | 0.00 | 0.11 | +0.03 | +30.00% | 6 | 83 | 25.44% |
| AAPL231117C00275000 | 2023-06-05 11:01AM EDT | 275.00 | 0.12 | 0.00 | 0.10 | +0.04 | +50.00% | 1 | 138 | 26.12% |
| AAPL231117C00280000 | 2023-06-05 2:02PM EDT | 280.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 7 | 11 | 26.71% |
| AAPL231117C00285000 | 2023-04-12 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AAPL231117C00290000 | 2023-06-05 11:07AM EDT | 290.00 | 0.09 | 0.03 | 0.08 | +0.05 | +125.00% | 10 | 66 | 28.13% |
| AAPL231117C00300000 | 2023-06-05 1:35PM EDT | 300.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 55 | 76 | 29.40% |
Ventaspara17 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231117P00050000 | 2023-06-05 12:29PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 875 | 66.02% |
| AAPL231117P00055000 | 2023-05-30 2:19PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 24 | 63.28% |
| AAPL231117P00060000 | 2023-05-31 12:39PM EDT | 60.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 8 | 271 | 59.77% |
| AAPL231117P00065000 | 2023-06-05 1:42PM EDT | 65.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 5 | 116 | 57.42% |
| AAPL231117P00070000 | 2023-06-05 1:42PM EDT | 70.00 | 0.06 | 0.06 | 0.09 | -0.08 | -57.14% | 10 | 129 | 55.27% |
| AAPL231117P00075000 | 2023-06-05 9:49AM EDT | 75.00 | 0.11 | 0.07 | 0.11 | -0.06 | -35.29% | 5 | 206 | 52.54% |
| AAPL231117P00080000 | 2023-05-24 2:53PM EDT | 80.00 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 5 | 235 | 50.29% |
| AAPL231117P00085000 | 2023-06-05 12:18PM EDT | 85.00 | 0.13 | 0.12 | 0.16 | -0.09 | -40.91% | 6 | 506 | 48.83% |
| AAPL231117P00090000 | 2023-06-05 9:47AM EDT | 90.00 | 0.20 | 0.15 | 0.19 | -0.02 | -9.09% | 4 | 525 | 46.48% |
| AAPL231117P00095000 | 2023-06-01 3:10PM EDT | 95.00 | 0.24 | 0.19 | 0.24 | -0.03 | -11.11% | 2 | 815 | 44.58% |
| AAPL231117P00100000 | 2023-06-05 12:18PM EDT | 100.00 | 0.24 | 0.24 | 0.29 | -0.09 | -27.27% | 47 | 520 | 42.53% |
| AAPL231117P00105000 | 2023-06-05 1:59PM EDT | 105.00 | 0.30 | 0.31 | 0.35 | -0.10 | -25.00% | 260 | 1,041 | 40.55% |
| AAPL231117P00110000 | 2023-06-05 3:25PM EDT | 110.00 | 0.42 | 0.39 | 0.43 | -0.05 | -10.64% | 220 | 439 | 38.77% |
| AAPL231117P00115000 | 2023-06-05 3:04PM EDT | 115.00 | 0.52 | 0.50 | 0.53 | -0.05 | -8.77% | 226 | 825 | 37.04% |
| AAPL231117P00120000 | 2023-06-05 2:24PM EDT | 120.00 | 0.60 | 0.63 | 0.67 | -0.11 | -15.49% | 320 | 1,090 | 35.55% |
| AAPL231117P00125000 | 2023-06-05 12:18PM EDT | 125.00 | 0.71 | 0.80 | 0.85 | -0.17 | -19.32% | 12 | 938 | 34.16% |
| AAPL231117P00130000 | 2023-06-05 3:14PM EDT | 130.00 | 1.04 | 1.03 | 1.07 | -0.06 | -5.45% | 12 | 1,895 | 32.74% |
| AAPL231117P00135000 | 2023-06-05 1:49PM EDT | 135.00 | 1.20 | 1.30 | 1.36 | -0.24 | -16.67% | 37 | 2,141 | 31.46% |
| AAPL231117P00140000 | 2023-06-05 3:44PM EDT | 140.00 | 1.73 | 1.65 | 1.71 | -0.03 | -1.70% | 173 | 3,370 | 30.14% |
| AAPL231117P00145000 | 2023-06-05 3:44PM EDT | 145.00 | 2.20 | 2.12 | 2.18 | 0.00 | - | 86 | 1,902 | 28.98% |
| AAPL231117P00150000 | 2023-06-05 3:44PM EDT | 150.00 | 2.76 | 2.67 | 2.74 | +0.06 | +2.22% | 154 | 2,986 | 27.74% |
| AAPL231117P00155000 | 2023-06-05 3:56PM EDT | 155.00 | 3.43 | 3.35 | 3.45 | -0.07 | -2.00% | 137 | 1,741 | 26.57% |
| AAPL231117P00160000 | 2023-06-05 3:57PM EDT | 160.00 | 4.31 | 4.20 | 4.35 | +0.06 | +1.41% | 214 | 3,721 | 25.47% |
| AAPL231117P00165000 | 2023-06-05 3:25PM EDT | 165.00 | 5.35 | 5.30 | 5.40 | -0.05 | -0.93% | 565 | 1,721 | 24.24% |
| AAPL231117P00170000 | 2023-06-05 3:54PM EDT | 170.00 | 6.60 | 6.55 | 6.70 | +0.15 | +2.33% | 241 | 2,459 | 23.05% |
| AAPL231117P00175000 | 2023-06-05 3:17PM EDT | 175.00 | 8.45 | 8.10 | 8.25 | +0.50 | +6.29% | 467 | 2,826 | 21.79% |
| AAPL231117P00180000 | 2023-06-05 3:49PM EDT | 180.00 | 10.30 | 9.95 | 10.10 | +0.59 | +6.08% | 813 | 2,939 | 20.47% |
| AAPL231117P00185000 | 2023-06-05 3:51PM EDT | 185.00 | 12.55 | 12.20 | 12.35 | +0.52 | +4.32% | 298 | 2,960 | 19.18% |
| AAPL231117P00190000 | 2023-06-05 3:06PM EDT | 190.00 | 15.00 | 14.50 | 15.20 | +0.60 | +4.17% | 436 | 1,085 | 18.24% |
| AAPL231117P00195000 | 2023-06-05 11:16AM EDT | 195.00 | 15.50 | 16.85 | 18.45 | -2.30 | -12.92% | 2 | 238 | 17.18% |
| AAPL231117P00200000 | 2023-06-01 1:09PM EDT | 200.00 | 18.95 | 20.35 | 23.25 | -3.00 | -13.67% | 1 | 17 | 19.35% |
| AAPL231117P00210000 | 2023-06-05 1:28PM EDT | 210.00 | 26.35 | 29.85 | 31.80 | -3.16 | -10.71% | 8 | 3 | 19.21% |
| AAPL231117P00215000 | 2023-06-05 3:05PM EDT | 215.00 | 35.45 | 34.50 | 36.10 | +1.15 | +3.35% | 2 | 1 | 17.79% |
| AAPL231117P00225000 | 2023-05-22 2:06PM EDT | 225.00 | 50.75 | 44.70 | 47.25 | 0.00 | - | - | 0 | 26.79% |
| AAPL231117P00250000 | 2023-06-05 1:26PM EDT | 250.00 | 65.70 | 69.65 | 72.20 | -13.30 | -16.84% | 1 | 1 | 34.87% |
© 2023 Yahoo. Todos los derechos reservados.