AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215C00065000 | 2023-06-05 10:32AM EDT | 65.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| AAPL231215C00070000 | 2023-05-31 11:40AM EDT | 70.00 | 110.23 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AAPL231215C00075000 | 2023-06-08 10:01AM EDT | 75.00 | 104.35 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AAPL231215C00080000 | 2023-05-31 10:25AM EDT | 80.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AAPL231215C00085000 | 2023-06-02 9:48AM EDT | 85.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| AAPL231215C00090000 | 2023-06-06 11:52AM EDT | 90.00 | 90.52 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| AAPL231215C00095000 | 2023-06-05 1:13PM EDT | 95.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 0.00% |
| AAPL231215C00100000 | 2023-06-05 1:37PM EDT | 100.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 10 | 905 | 0.00% |
| AAPL231215C00105000 | 2023-05-19 11:00AM EDT | 105.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 0.00% |
| AAPL231215C00110000 | 2023-06-07 9:49AM EDT | 110.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 0.00% |
| AAPL231215C00115000 | 2023-05-31 10:24AM EDT | 115.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| AAPL231215C00120000 | 2023-06-08 3:01PM EDT | 120.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| AAPL231215C00125000 | 2023-05-31 1:37PM EDT | 125.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 0.00% |
| AAPL231215C00130000 | 2023-06-08 9:38AM EDT | 130.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 32 | 855 | 0.00% |
| AAPL231215C00135000 | 2023-06-07 9:35AM EDT | 135.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,360 | 0.00% |
| AAPL231215C00140000 | 2023-06-08 9:35AM EDT | 140.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 8 | 5,886 | 0.00% |
| AAPL231215C00145000 | 2023-06-08 3:10PM EDT | 145.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 6 | 2,760 | 0.00% |
| AAPL231215C00150000 | 2023-06-08 3:56PM EDT | 150.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 6 | 8,293 | 0.00% |
| AAPL231215C00155000 | 2023-06-08 3:52PM EDT | 155.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 60 | 5,976 | 0.00% |
| AAPL231215C00160000 | 2023-06-08 3:56PM EDT | 160.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 2 | 8,816 | 0.00% |
| AAPL231215C00165000 | 2023-06-08 3:40PM EDT | 165.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 50 | 6,090 | 0.00% |
| AAPL231215C00170000 | 2023-06-08 3:48PM EDT | 170.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 25 | 9,009 | 0.00% |
| AAPL231215C00175000 | 2023-06-08 3:52PM EDT | 175.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 22 | 19,877 | 0.00% |
| AAPL231215C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 100 | 6,595 | 0.00% |
| AAPL231215C00185000 | 2023-06-08 3:59PM EDT | 185.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1,744 | 5,089 | 0.78% |
| AAPL231215C00190000 | 2023-06-08 3:47PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 122 | 10,300 | 1.56% |
| AAPL231215C00195000 | 2023-06-08 3:56PM EDT | 195.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 276 | 7,055 | 3.13% |
| AAPL231215C00200000 | 2023-06-08 3:46PM EDT | 200.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5,464 | 21,255 | 3.13% |
| AAPL231215C00205000 | 2023-06-08 3:59PM EDT | 205.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3,434 | 34,317 | 3.13% |
| AAPL231215C00210000 | 2023-06-08 3:40PM EDT | 210.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 99 | 7,785 | 6.25% |
| AAPL231215C00215000 | 2023-06-08 3:53PM EDT | 215.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 97 | 5,000 | 6.25% |
| AAPL231215C00220000 | 2023-06-08 3:57PM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4,887 | 12,777 | 6.25% |
| AAPL231215C00225000 | 2023-06-08 3:42PM EDT | 225.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 2,668 | 6.25% |
| AAPL231215C00230000 | 2023-06-08 3:56PM EDT | 230.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 966 | 6.25% |
| AAPL231215C00235000 | 2023-06-08 3:31PM EDT | 235.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 5,191 | 6.25% |
| AAPL231215C00240000 | 2023-06-08 12:55PM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 6.25% |
| AAPL231215C00245000 | 2023-06-08 1:06PM EDT | 245.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 789 | 6.25% |
| AAPL231215C00250000 | 2023-06-08 11:33AM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 2,785 | 12.50% |
| AAPL231215C00255000 | 2023-06-07 1:56PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| AAPL231215C00260000 | 2023-06-08 11:00AM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 472 | 12.50% |
| AAPL231215C00265000 | 2023-06-08 12:30PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 765 | 12.50% |
| AAPL231215C00270000 | 2023-06-05 12:27PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| AAPL231215C00275000 | 2023-06-07 10:28AM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| AAPL231215C00280000 | 2023-06-07 9:30AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 12.50% |
| AAPL231215C00285000 | 2023-04-18 10:16AM EDT | 285.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 23.44% |
| AAPL231215C00290000 | 2023-06-07 3:32PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| AAPL231215C00295000 | 2023-06-08 11:26AM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 410 | 12.50% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231215P00065000 | 2023-06-08 3:10PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 25.00% |
| AAPL231215P00070000 | 2023-06-06 1:41PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 3,243 | 25.00% |
| AAPL231215P00075000 | 2023-06-08 2:09PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 1,528 | 25.00% |
| AAPL231215P00080000 | 2023-06-07 12:36PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 584 | 2,384 | 25.00% |
| AAPL231215P00085000 | 2023-06-06 12:11PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,121 | 25.00% |
| AAPL231215P00090000 | 2023-06-08 3:42PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 1,941 | 25.00% |
| AAPL231215P00095000 | 2023-06-08 3:24PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 2,210 | 12.50% |
| AAPL231215P00100000 | 2023-06-08 3:24PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 34 | 8,530 | 12.50% |
| AAPL231215P00105000 | 2023-06-08 2:53PM EDT | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,137 | 12.50% |
| AAPL231215P00110000 | 2023-06-08 3:31PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 13,806 | 12.50% |
| AAPL231215P00115000 | 2023-06-08 3:23PM EDT | 115.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 40 | 3,680 | 12.50% |
| AAPL231215P00120000 | 2023-06-08 3:46PM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 180 | 5,283 | 12.50% |
| AAPL231215P00125000 | 2023-06-08 3:54PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 33 | 21,062 | 12.50% |
| AAPL231215P00130000 | 2023-06-08 3:38PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 77 | 4,700 | 12.50% |
| AAPL231215P00135000 | 2023-06-08 3:20PM EDT | 135.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 36,259 | 6.25% |
| AAPL231215P00140000 | 2023-06-08 3:49PM EDT | 140.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 641 | 8,750 | 6.25% |
| AAPL231215P00145000 | 2023-06-08 3:31PM EDT | 145.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 20 | 7,792 | 6.25% |
| AAPL231215P00150000 | 2023-06-08 3:59PM EDT | 150.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 68 | 8,921 | 6.25% |
| AAPL231215P00155000 | 2023-06-08 3:59PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 607 | 16,625 | 6.25% |
| AAPL231215P00160000 | 2023-06-08 3:55PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 205 | 7,950 | 3.13% |
| AAPL231215P00165000 | 2023-06-08 3:49PM EDT | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 201 | 7,559 | 3.13% |
| AAPL231215P00170000 | 2023-06-08 3:58PM EDT | 170.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 52 | 4,295 | 1.56% |
| AAPL231215P00175000 | 2023-06-08 3:39PM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5,243 | 14,320 | 0.78% |
| AAPL231215P00180000 | 2023-06-08 3:53PM EDT | 180.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 315 | 3,021 | 0.10% |
| AAPL231215P00185000 | 2023-06-08 12:33PM EDT | 185.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 351 | 2,006 | 0.00% |
| AAPL231215P00190000 | 2023-06-08 11:33AM EDT | 190.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1,173 | 0.00% |
| AAPL231215P00195000 | 2023-06-07 10:32AM EDT | 195.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| AAPL231215P00200000 | 2023-06-08 11:07AM EDT | 200.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| AAPL231215P00205000 | 2023-06-08 3:53PM EDT | 205.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AAPL231215P00210000 | 2023-05-12 1:12PM EDT | 210.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL231215P00215000 | 2023-06-07 3:48PM EDT | 215.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| AAPL231215P00220000 | 2023-06-05 12:49PM EDT | 220.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL231215P00230000 | 2023-05-09 11:56AM EDT | 230.00 | 58.29 | 48.50 | 50.55 | 0.00 | - | - | 0 | 23.22% |
| AAPL231215P00235000 | 2022-12-20 12:08PM EDT | 235.00 | 103.00 | 99.10 | 100.35 | 0.00 | - | - | 0 | 119.90% |
| AAPL231215P00255000 | 2023-03-28 1:05PM EDT | 255.00 | 98.60 | 85.85 | 88.15 | 0.00 | - | - | 0 | 63.40% |
| AAPL231215P00270000 | 2023-05-08 3:22PM EDT | 270.00 | 96.55 | 90.30 | 94.10 | 0.00 | - | - | 0 | 48.29% |
| AAPL231215P00280000 | 2023-05-08 3:12PM EDT | 280.00 | 106.58 | 101.00 | 104.10 | 0.00 | - | - | 0 | 51.06% |
| AAPL231215P00285000 | 2023-01-30 10:31AM EDT | 285.00 | 139.56 | 136.20 | 140.45 | 0.00 | - | 1 | 0 | 116.96% |
| AAPL231215P00290000 | 2023-01-27 10:30AM EDT | 290.00 | 146.34 | 141.90 | 144.65 | 0.00 | - | 1 | 0 | 118.47% |
© 2023 Yahoo. Todos los derechos reservados.