AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240315C000500002023-05-30 12:27PM EDT50.00128.70130.90131.550.00-22283.35%
AAPL240315C000550002023-04-11 10:13AM EDT55.00107.55119.10122.050.00-16700.00%
AAPL240315C000600002023-06-01 10:55AM EDT60.00120.73121.45123.00+6.38+5.58%137282.52%
AAPL240315C000650002023-04-21 10:51AM EDT65.00102.15110.35114.250.00-39690.00%
AAPL240315C000700002023-06-01 10:55AM EDT70.00111.31111.90113.00+4.68+4.39%122073.69%
AAPL240315C000750002023-05-18 11:47AM EDT75.00102.94107.05107.750.00-161368.56%
AAPL240315C000800002023-05-18 9:44AM EDT80.0096.05102.45103.550.00-135567.94%
AAPL240315C000850002023-05-09 11:14AM EDT85.0090.1997.7598.650.00-118864.70%
AAPL240315C000900002023-05-05 11:50AM EDT90.0087.2592.9594.250.00-36962.59%
AAPL240315C000950002023-05-31 1:53PM EDT95.0087.7088.4089.200.00-199359.47%
AAPL240315C001000002023-05-31 3:50PM EDT100.0083.4183.7584.600.00-3045857.20%
AAPL240315C001050002023-05-10 3:19PM EDT105.0072.8779.1079.950.00-511254.79%
AAPL240315C001100002023-05-31 11:29AM EDT110.0073.3974.5575.150.00-11,16952.28%
AAPL240315C001150002023-06-01 1:50PM EDT115.0070.0770.0071.10+5.27+8.13%161851.02%
AAPL240315C001200002023-05-18 3:43PM EDT120.0061.0865.1066.400.00-192,25150.02%
AAPL240315C001250002023-06-01 10:27AM EDT125.0059.4761.1061.65+2.82+4.98%194147.14%
AAPL240315C001300002023-05-31 3:19PM EDT130.0055.7856.7557.700.00-301,39946.38%
AAPL240315C001350002023-06-01 2:34PM EDT135.0052.3352.4553.45+0.68+1.32%22666444.65%
AAPL240315C001400002023-05-30 10:12AM EDT140.0048.5048.2549.15+2.15+4.64%191242.70%
AAPL240315C001450002023-06-01 1:58PM EDT145.0044.3043.6544.70+0.60+1.37%341,10240.33%
AAPL240315C001500002023-06-01 3:39PM EDT150.0039.9039.6541.10+0.30+0.76%1211,18039.61%
AAPL240315C001550002023-06-01 3:48PM EDT155.0036.4035.7536.65+0.93+2.62%1351,07737.02%
AAPL240315C001600002023-06-01 1:04PM EDT160.0032.4032.6033.10+1.40+4.52%313,99636.00%
AAPL240315C001650002023-06-01 3:14PM EDT165.0028.9729.0029.55+1.48+5.38%121,83334.74%
AAPL240315C001700002023-06-01 1:35PM EDT170.0025.6725.6526.05+1.57+6.51%893,42033.35%
AAPL240315C001750002023-06-01 3:52PM EDT175.0022.2722.4522.80+1.29+6.15%1131,72332.13%
AAPL240315C001800002023-06-01 3:58PM EDT180.0019.4719.4019.75+1.47+8.17%784,73330.97%
AAPL240315C001850002023-06-01 3:14PM EDT185.0016.5716.5516.90+1.07+6.90%464,27229.85%
AAPL240315C001900002023-06-01 3:56PM EDT190.0014.1013.9514.15+0.96+7.31%522,69728.57%
AAPL240315C001950002023-06-01 2:22PM EDT195.0011.7011.6011.90+0.36+3.17%261,47427.77%
AAPL240315C002000002023-06-01 3:34PM EDT200.009.409.559.70-0.06-0.63%1272,66626.69%
AAPL240315C002050002023-06-01 3:54PM EDT205.007.707.707.95+0.10+1.32%1991,27626.00%
AAPL240315C002100002023-06-01 3:25PM EDT210.006.106.156.30+0.45+7.96%952,49225.12%
AAPL240315C002150002023-06-01 2:00PM EDT215.004.924.855.00+0.12+2.50%571,37724.49%
AAPL240315C002200002023-06-01 12:39PM EDT220.003.863.753.90+0.06+1.58%593,30523.88%
AAPL240315C002250002023-06-01 12:10PM EDT225.003.002.923.00+0.06+2.04%1241,49623.32%
AAPL240315C002300002023-06-01 10:52AM EDT230.002.242.242.310.00-796622.92%
AAPL240315C002350002023-06-01 3:50PM EDT235.001.701.701.770.00-17699622.58%
AAPL240315C002400002023-06-01 2:42PM EDT240.001.351.281.35+0.05+3.85%334222.30%
AAPL240315C002450002023-05-30 3:33PM EDT245.000.830.971.040.00-13451822.14%
AAPL240315C002500002023-06-01 1:13PM EDT250.000.770.730.79+0.07+10.00%181,15721.96%
AAPL240315C002550002023-05-30 11:04AM EDT255.000.520.560.630.00-165022.02%
AAPL240315C002600002023-06-01 3:10PM EDT260.000.460.420.50+0.13+39.39%1334722.06%
AAPL240315C002650002023-05-26 1:29PM EDT265.000.270.330.410.00-144622.22%
AAPL240315C002700002023-05-15 11:48AM EDT270.000.320.260.33+0.12+60.00%160722.32%
AAPL240315C002750002023-05-31 3:13PM EDT275.000.240.200.290.00-11,35622.71%
AAPL240315C002800002023-05-25 10:05AM EDT280.000.150.160.250.00-140423.00%
AAPL240315C002850002023-06-01 10:24AM EDT285.000.170.140.22-0.03-15.00%21,25023.34%
AAPL240315C002900002023-06-01 9:30AM EDT290.000.150.100.200.00-4923.78%
AAPL240315C003000002023-05-30 3:50PM EDT300.000.120.070.170.00-93824.66%
AAPL240315C003100002023-06-01 12:19PM EDT310.000.100.100.14+0.01+11.11%112425.39%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240315P000500002023-05-31 10:47AM EDT50.000.120.080.130.00-393958.40%
AAPL240315P000550002023-05-26 2:21PM EDT55.000.140.100.150.00-55655.37%
AAPL240315P000600002023-05-05 10:15AM EDT60.000.200.140.180.00-227253.08%
AAPL240315P000650002023-05-17 12:29PM EDT65.000.240.120.210.00-22051.22%
AAPL240315P000700002023-06-01 2:43PM EDT70.000.190.160.250.00-338448.88%
AAPL240315P000750002023-05-26 11:35AM EDT75.000.350.210.300.00-110646.78%
AAPL240315P000800002023-05-25 2:01PM EDT80.000.450.280.360.00-1085144.82%
AAPL240315P000850002023-06-01 11:18AM EDT85.000.430.370.45-0.02-4.44%167543.26%
AAPL240315P000900002023-05-25 2:57PM EDT90.000.690.500.540.00-8076841.55%
AAPL240315P000950002023-06-01 9:41AM EDT95.000.710.590.66-0.04-5.33%147940.06%
AAPL240315P001000002023-06-01 11:58AM EDT100.000.770.740.81-0.05-6.10%61,96038.70%
AAPL240315P001050002023-05-31 12:15PM EDT105.001.050.920.990.00-14,01037.38%
AAPL240315P001100002023-06-01 1:59PM EDT110.001.191.121.19-0.20-14.39%224,14536.02%
AAPL240315P001150002023-05-30 3:26PM EDT115.001.551.401.450.00-31,64334.84%
AAPL240315P001200002023-06-01 2:22PM EDT120.001.741.711.77-0.13-6.95%193,21833.74%
AAPL240315P001250002023-06-01 2:35PM EDT125.002.132.052.15-0.37-14.80%86,04532.68%
AAPL240315P001300002023-06-01 3:59PM EDT130.002.562.502.59-0.22-7.91%2056,17231.60%
AAPL240315P001350002023-06-01 1:14PM EDT135.003.103.003.15-0.20-6.06%11,52730.68%
AAPL240315P001400002023-06-01 2:57PM EDT140.003.753.603.75-0.35-8.54%175,51829.61%
AAPL240315P001450002023-05-31 10:38AM EDT145.004.954.354.50+0.09+1.85%16,47728.69%
AAPL240315P001500002023-06-01 3:16PM EDT150.005.205.155.30-0.30-5.45%93,03327.60%
AAPL240315P001550002023-06-01 2:55PM EDT155.006.226.156.30-0.38-5.76%563,22626.68%
AAPL240315P001600002023-06-01 3:53PM EDT160.007.427.257.40-0.31-4.01%5015,23025.66%
AAPL240315P001650002023-06-01 3:53PM EDT165.008.678.508.65-0.63-6.77%36189724.61%
AAPL240315P001700002023-06-01 3:56PM EDT170.0010.109.9510.15-0.30-2.88%1191,99023.67%
AAPL240315P001750002023-06-01 2:29PM EDT175.0011.7711.6011.80-0.46-3.76%161,50522.62%
AAPL240315P001800002023-06-01 2:32PM EDT180.0013.6513.4013.65-0.47-3.33%101,00121.51%
AAPL240315P001850002023-06-01 3:06PM EDT185.0015.7515.6015.80-0.55-3.37%1530920.45%
AAPL240315P001900002023-06-01 2:10PM EDT190.0018.1517.9518.25-0.55-2.94%1444119.39%
AAPL240315P001950002023-05-31 2:03PM EDT195.0021.4820.6520.950.00-1143418.19%
AAPL240315P002000002023-06-01 2:59PM EDT200.0024.0523.6524.05-0.57-2.32%1128917.05%
AAPL240315P002050002023-05-17 12:38PM EDT205.0034.0026.8528.100.00-1917.13%
AAPL240315P002100002023-06-01 12:11PM EDT210.0031.4029.9531.50-3.40-9.77%3715.02%
AAPL240315P002150002023-05-31 3:50PM EDT215.0036.5434.8035.900.00-21714.60%
AAPL240315P002200002023-04-13 3:17PM EDT220.0054.6545.7549.000.00-4034.03%
AAPL240315P002250002023-03-28 3:52PM EDT225.0067.3955.0558.150.00--043.09%
AAPL240315P002300002023-05-03 2:11PM EDT230.0060.4049.4551.350.00-4020.23%
AAPL240315P002350002022-11-30 11:24AM EDT235.0093.27105.35108.800.00-20108.73%
AAPL240315P002400002022-11-30 11:25AM EDT240.0098.31110.25113.850.00-20110.46%
AAPL240315P002450002023-05-09 11:21AM EDT245.0072.7863.6066.450.00-2024.28%
AAPL240315P002500002023-04-05 11:01AM EDT250.0086.6574.7578.000.00-2041.87%
AAPL240315P002700002022-12-30 1:02PM EDT270.00141.05122.45125.650.00-2091.60%
AAPL240315P002750002022-12-21 1:27PM EDT275.00139.65135.40138.900.00--0105.73%
AAPL240315P002800002023-05-04 3:09PM EDT280.00114.0299.05101.650.00--032.48%
AAPL240315P002850002023-02-15 11:38AM EDT285.00130.86129.40131.050.00-3081.64%