AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231215C000650002023-06-05 10:32AM EDT65.00120.100.000.000.00-870.00%
AAPL231215C000700002023-05-31 11:40AM EDT70.00110.230.000.000.00-2220.00%
AAPL231215C000750002023-06-08 10:01AM EDT75.00104.350.000.000.00-2490.00%
AAPL231215C000800002023-05-31 10:25AM EDT80.00100.000.000.000.00-1400.00%
AAPL231215C000850002023-06-02 9:48AM EDT85.0097.000.000.000.00-4520.00%
AAPL231215C000900002023-06-06 11:52AM EDT90.0090.520.000.000.00-15610.00%
AAPL231215C000950002023-06-05 1:13PM EDT95.0092.350.000.000.00-54450.00%
AAPL231215C001000002023-06-05 1:37PM EDT100.0086.250.000.000.00-109050.00%
AAPL231215C001050002023-05-19 11:00AM EDT105.0073.950.000.000.00-41980.00%
AAPL231215C001100002023-06-07 9:49AM EDT110.0073.900.000.000.00-25090.00%
AAPL231215C001150002023-05-31 10:24AM EDT115.0066.650.000.000.00-21050.00%
AAPL231215C001200002023-06-08 3:01PM EDT120.0063.420.000.000.00-11700.00%
AAPL231215C001250002023-05-31 1:37PM EDT125.0058.300.000.000.00-34760.00%
AAPL231215C001300002023-06-08 9:38AM EDT130.0052.800.000.000.00-328550.00%
AAPL231215C001350002023-06-07 9:35AM EDT135.0050.200.000.000.00-102,3600.00%
AAPL231215C001400002023-06-08 9:35AM EDT140.0043.500.000.000.00-85,8860.00%
AAPL231215C001450002023-06-08 3:10PM EDT145.0040.630.000.000.00-62,7600.00%
AAPL231215C001500002023-06-08 3:56PM EDT150.0036.940.000.000.00-68,2930.00%
AAPL231215C001550002023-06-08 3:52PM EDT155.0032.790.000.000.00-605,9760.00%
AAPL231215C001600002023-06-08 3:56PM EDT160.0028.730.000.000.00-28,8160.00%
AAPL231215C001650002023-06-08 3:40PM EDT165.0024.800.000.000.00-506,0900.00%
AAPL231215C001700002023-06-08 3:48PM EDT170.0021.220.000.000.00-259,0090.00%
AAPL231215C001750002023-06-08 3:52PM EDT175.0017.750.000.000.00-2219,8770.00%
AAPL231215C001800002023-06-08 3:59PM EDT180.0014.500.000.000.00-1006,5950.00%
AAPL231215C001850002023-06-08 3:59PM EDT185.0011.620.000.000.00-1,7445,0890.78%
AAPL231215C001900002023-06-08 3:47PM EDT190.009.200.000.000.00-12210,3001.56%
AAPL231215C001950002023-06-08 3:56PM EDT195.006.950.000.000.00-2767,0553.13%
AAPL231215C002000002023-06-08 3:46PM EDT200.005.100.000.000.00-5,46421,2553.13%
AAPL231215C002050002023-06-08 3:59PM EDT205.003.670.000.000.00-3,43434,3173.13%
AAPL231215C002100002023-06-08 3:40PM EDT210.002.550.000.000.00-997,7856.25%
AAPL231215C002150002023-06-08 3:53PM EDT215.001.790.000.000.00-975,0006.25%
AAPL231215C002200002023-06-08 3:57PM EDT220.001.200.000.000.00-4,88712,7776.25%
AAPL231215C002250002023-06-08 3:42PM EDT225.000.820.000.000.00-132,6686.25%
AAPL231215C002300002023-06-08 3:56PM EDT230.000.580.000.000.00-269666.25%
AAPL231215C002350002023-06-08 3:31PM EDT235.000.390.000.000.00-115,1916.25%
AAPL231215C002400002023-06-08 12:55PM EDT240.000.290.000.000.00-13956.25%
AAPL231215C002450002023-06-08 1:06PM EDT245.000.210.000.000.00-117896.25%
AAPL231215C002500002023-06-08 11:33AM EDT250.000.180.000.000.00-102,78512.50%
AAPL231215C002550002023-06-07 1:56PM EDT255.000.140.000.000.00-110912.50%
AAPL231215C002600002023-06-08 11:00AM EDT260.000.120.000.000.00-1147212.50%
AAPL231215C002650002023-06-08 12:30PM EDT265.000.100.000.000.00-576512.50%
AAPL231215C002700002023-06-05 12:27PM EDT270.000.170.000.000.00-123712.50%
AAPL231215C002750002023-06-07 10:28AM EDT275.000.080.000.000.00-220312.50%
AAPL231215C002800002023-06-07 9:30AM EDT280.000.070.000.000.00-1019312.50%
AAPL231215C002850002023-04-18 10:16AM EDT285.000.030.010.040.00-1023.44%
AAPL231215C002900002023-06-07 3:32PM EDT290.000.040.000.000.00-112012.50%
AAPL231215C002950002023-06-08 11:26AM EDT295.000.060.000.000.00-441012.50%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL231215P000650002023-06-08 3:10PM EDT65.000.050.000.000.00-169325.00%
AAPL231215P000700002023-06-06 1:41PM EDT70.000.090.000.000.00-83,24325.00%
AAPL231215P000750002023-06-08 2:09PM EDT75.000.110.000.000.00-171,52825.00%
AAPL231215P000800002023-06-07 12:36PM EDT80.000.110.000.000.00-5842,38425.00%
AAPL231215P000850002023-06-06 12:11PM EDT85.000.170.000.000.00-31,12125.00%
AAPL231215P000900002023-06-08 3:42PM EDT90.000.200.000.000.00-351,94125.00%
AAPL231215P000950002023-06-08 3:24PM EDT95.000.230.000.000.00-502,21012.50%
AAPL231215P001000002023-06-08 3:24PM EDT100.000.310.000.000.00-348,53012.50%
AAPL231215P001050002023-06-08 2:53PM EDT105.000.390.000.000.00-22,13712.50%
AAPL231215P001100002023-06-08 3:31PM EDT110.000.470.000.000.00-7213,80612.50%
AAPL231215P001150002023-06-08 3:23PM EDT115.000.590.000.000.00-403,68012.50%
AAPL231215P001200002023-06-08 3:46PM EDT120.000.740.000.000.00-1805,28312.50%
AAPL231215P001250002023-06-08 3:54PM EDT125.000.940.000.000.00-3321,06212.50%
AAPL231215P001300002023-06-08 3:38PM EDT130.001.150.000.000.00-774,70012.50%
AAPL231215P001350002023-06-08 3:20PM EDT135.001.470.000.000.00-1136,2596.25%
AAPL231215P001400002023-06-08 3:49PM EDT140.001.820.000.000.00-6418,7506.25%
AAPL231215P001450002023-06-08 3:31PM EDT145.002.290.000.000.00-207,7926.25%
AAPL231215P001500002023-06-08 3:59PM EDT150.002.830.000.000.00-688,9216.25%
AAPL231215P001550002023-06-08 3:59PM EDT155.003.500.000.000.00-60716,6256.25%
AAPL231215P001600002023-06-08 3:55PM EDT160.004.400.000.000.00-2057,9503.13%
AAPL231215P001650002023-06-08 3:49PM EDT165.005.350.000.000.00-2017,5593.13%
AAPL231215P001700002023-06-08 3:58PM EDT170.006.650.000.000.00-524,2951.56%
AAPL231215P001750002023-06-08 3:39PM EDT175.008.150.000.000.00-5,24314,3200.78%
AAPL231215P001800002023-06-08 3:53PM EDT180.009.880.000.000.00-3153,0210.10%
AAPL231215P001850002023-06-08 12:33PM EDT185.0012.400.000.000.00-3512,0060.00%
AAPL231215P001900002023-06-08 11:33AM EDT190.0015.370.000.000.00-21,1730.00%
AAPL231215P001950002023-06-07 10:32AM EDT195.0017.930.000.000.00-22650.00%
AAPL231215P002000002023-06-08 11:07AM EDT200.0021.900.000.000.00-22430.00%
AAPL231215P002050002023-06-08 3:53PM EDT205.0024.870.000.000.00-4100.00%
AAPL231215P002100002023-05-12 1:12PM EDT210.0037.750.000.000.00-110.00%
AAPL231215P002150002023-06-07 3:48PM EDT215.0037.400.000.000.00-1,40000.00%
AAPL231215P002200002023-06-05 12:49PM EDT220.0035.700.000.000.00-160.00%
AAPL231215P002300002023-05-09 11:56AM EDT230.0058.2948.5050.550.00--023.22%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--0119.90%
AAPL231215P002550002023-03-28 1:05PM EDT255.0098.6085.8588.150.00--063.40%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.5590.3094.100.00--048.29%
AAPL231215P002800002023-05-08 3:12PM EDT280.00106.58101.00104.100.00--051.06%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-10116.96%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-10118.47%