AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315C00050000 | 2023-05-30 12:27PM EDT | 50.00 | 128.70 | 130.90 | 131.55 | 0.00 | - | 2 | 22 | 83.35% |
| AAPL240315C00055000 | 2023-04-11 10:13AM EDT | 55.00 | 107.55 | 119.10 | 122.05 | 0.00 | - | 1 | 670 | 0.00% |
| AAPL240315C00060000 | 2023-06-01 10:55AM EDT | 60.00 | 120.73 | 121.45 | 123.00 | +6.38 | +5.58% | 1 | 372 | 82.52% |
| AAPL240315C00065000 | 2023-04-21 10:51AM EDT | 65.00 | 102.15 | 110.35 | 114.25 | 0.00 | - | 39 | 69 | 0.00% |
| AAPL240315C00070000 | 2023-06-01 10:55AM EDT | 70.00 | 111.31 | 111.90 | 113.00 | +4.68 | +4.39% | 1 | 220 | 73.69% |
| AAPL240315C00075000 | 2023-05-18 11:47AM EDT | 75.00 | 102.94 | 107.05 | 107.75 | 0.00 | - | 1 | 613 | 68.56% |
| AAPL240315C00080000 | 2023-05-18 9:44AM EDT | 80.00 | 96.05 | 102.45 | 103.55 | 0.00 | - | 1 | 355 | 67.94% |
| AAPL240315C00085000 | 2023-05-09 11:14AM EDT | 85.00 | 90.19 | 97.75 | 98.65 | 0.00 | - | 1 | 188 | 64.70% |
| AAPL240315C00090000 | 2023-05-05 11:50AM EDT | 90.00 | 87.25 | 92.95 | 94.25 | 0.00 | - | 3 | 69 | 62.59% |
| AAPL240315C00095000 | 2023-05-31 1:53PM EDT | 95.00 | 87.70 | 88.40 | 89.20 | 0.00 | - | 19 | 93 | 59.47% |
| AAPL240315C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 83.41 | 83.75 | 84.60 | 0.00 | - | 30 | 458 | 57.20% |
| AAPL240315C00105000 | 2023-05-10 3:19PM EDT | 105.00 | 72.87 | 79.10 | 79.95 | 0.00 | - | 5 | 112 | 54.79% |
| AAPL240315C00110000 | 2023-05-31 11:29AM EDT | 110.00 | 73.39 | 74.55 | 75.15 | 0.00 | - | 1 | 1,169 | 52.28% |
| AAPL240315C00115000 | 2023-06-01 1:50PM EDT | 115.00 | 70.07 | 70.00 | 71.10 | +5.27 | +8.13% | 1 | 618 | 51.02% |
| AAPL240315C00120000 | 2023-05-18 3:43PM EDT | 120.00 | 61.08 | 65.10 | 66.40 | 0.00 | - | 19 | 2,251 | 50.02% |
| AAPL240315C00125000 | 2023-06-01 10:27AM EDT | 125.00 | 59.47 | 61.10 | 61.65 | +2.82 | +4.98% | 1 | 941 | 47.14% |
| AAPL240315C00130000 | 2023-05-31 3:19PM EDT | 130.00 | 55.78 | 56.75 | 57.70 | 0.00 | - | 30 | 1,399 | 46.38% |
| AAPL240315C00135000 | 2023-06-01 2:34PM EDT | 135.00 | 52.33 | 52.45 | 53.45 | +0.68 | +1.32% | 226 | 664 | 44.65% |
| AAPL240315C00140000 | 2023-05-30 10:12AM EDT | 140.00 | 48.50 | 48.25 | 49.15 | +2.15 | +4.64% | 1 | 912 | 42.70% |
| AAPL240315C00145000 | 2023-06-01 1:58PM EDT | 145.00 | 44.30 | 43.65 | 44.70 | +0.60 | +1.37% | 34 | 1,102 | 40.33% |
| AAPL240315C00150000 | 2023-06-01 3:39PM EDT | 150.00 | 39.90 | 39.65 | 41.10 | +0.30 | +0.76% | 121 | 1,180 | 39.61% |
| AAPL240315C00155000 | 2023-06-01 3:48PM EDT | 155.00 | 36.40 | 35.75 | 36.65 | +0.93 | +2.62% | 135 | 1,077 | 37.02% |
| AAPL240315C00160000 | 2023-06-01 1:04PM EDT | 160.00 | 32.40 | 32.60 | 33.10 | +1.40 | +4.52% | 31 | 3,996 | 36.00% |
| AAPL240315C00165000 | 2023-06-01 3:14PM EDT | 165.00 | 28.97 | 29.00 | 29.55 | +1.48 | +5.38% | 12 | 1,833 | 34.74% |
| AAPL240315C00170000 | 2023-06-01 1:35PM EDT | 170.00 | 25.67 | 25.65 | 26.05 | +1.57 | +6.51% | 89 | 3,420 | 33.35% |
| AAPL240315C00175000 | 2023-06-01 3:52PM EDT | 175.00 | 22.27 | 22.45 | 22.80 | +1.29 | +6.15% | 113 | 1,723 | 32.13% |
| AAPL240315C00180000 | 2023-06-01 3:58PM EDT | 180.00 | 19.47 | 19.40 | 19.75 | +1.47 | +8.17% | 78 | 4,733 | 30.97% |
| AAPL240315C00185000 | 2023-06-01 3:14PM EDT | 185.00 | 16.57 | 16.55 | 16.90 | +1.07 | +6.90% | 46 | 4,272 | 29.85% |
| AAPL240315C00190000 | 2023-06-01 3:56PM EDT | 190.00 | 14.10 | 13.95 | 14.15 | +0.96 | +7.31% | 52 | 2,697 | 28.57% |
| AAPL240315C00195000 | 2023-06-01 2:22PM EDT | 195.00 | 11.70 | 11.60 | 11.90 | +0.36 | +3.17% | 26 | 1,474 | 27.77% |
| AAPL240315C00200000 | 2023-06-01 3:34PM EDT | 200.00 | 9.40 | 9.55 | 9.70 | -0.06 | -0.63% | 127 | 2,666 | 26.69% |
| AAPL240315C00205000 | 2023-06-01 3:54PM EDT | 205.00 | 7.70 | 7.70 | 7.95 | +0.10 | +1.32% | 199 | 1,276 | 26.00% |
| AAPL240315C00210000 | 2023-06-01 3:25PM EDT | 210.00 | 6.10 | 6.15 | 6.30 | +0.45 | +7.96% | 95 | 2,492 | 25.12% |
| AAPL240315C00215000 | 2023-06-01 2:00PM EDT | 215.00 | 4.92 | 4.85 | 5.00 | +0.12 | +2.50% | 57 | 1,377 | 24.49% |
| AAPL240315C00220000 | 2023-06-01 12:39PM EDT | 220.00 | 3.86 | 3.75 | 3.90 | +0.06 | +1.58% | 59 | 3,305 | 23.88% |
| AAPL240315C00225000 | 2023-06-01 12:10PM EDT | 225.00 | 3.00 | 2.92 | 3.00 | +0.06 | +2.04% | 124 | 1,496 | 23.32% |
| AAPL240315C00230000 | 2023-06-01 10:52AM EDT | 230.00 | 2.24 | 2.24 | 2.31 | 0.00 | - | 7 | 966 | 22.92% |
| AAPL240315C00235000 | 2023-06-01 3:50PM EDT | 235.00 | 1.70 | 1.70 | 1.77 | 0.00 | - | 176 | 996 | 22.58% |
| AAPL240315C00240000 | 2023-06-01 2:42PM EDT | 240.00 | 1.35 | 1.28 | 1.35 | +0.05 | +3.85% | 3 | 342 | 22.30% |
| AAPL240315C00245000 | 2023-05-30 3:33PM EDT | 245.00 | 0.83 | 0.97 | 1.04 | 0.00 | - | 134 | 518 | 22.14% |
| AAPL240315C00250000 | 2023-06-01 1:13PM EDT | 250.00 | 0.77 | 0.73 | 0.79 | +0.07 | +10.00% | 18 | 1,157 | 21.96% |
| AAPL240315C00255000 | 2023-05-30 11:04AM EDT | 255.00 | 0.52 | 0.56 | 0.63 | 0.00 | - | 16 | 50 | 22.02% |
| AAPL240315C00260000 | 2023-06-01 3:10PM EDT | 260.00 | 0.46 | 0.42 | 0.50 | +0.13 | +39.39% | 13 | 347 | 22.06% |
| AAPL240315C00265000 | 2023-05-26 1:29PM EDT | 265.00 | 0.27 | 0.33 | 0.41 | 0.00 | - | 1 | 446 | 22.22% |
| AAPL240315C00270000 | 2023-05-15 11:48AM EDT | 270.00 | 0.32 | 0.26 | 0.33 | +0.12 | +60.00% | 1 | 607 | 22.32% |
| AAPL240315C00275000 | 2023-05-31 3:13PM EDT | 275.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 1 | 1,356 | 22.71% |
| AAPL240315C00280000 | 2023-05-25 10:05AM EDT | 280.00 | 0.15 | 0.16 | 0.25 | 0.00 | - | 1 | 404 | 23.00% |
| AAPL240315C00285000 | 2023-06-01 10:24AM EDT | 285.00 | 0.17 | 0.14 | 0.22 | -0.03 | -15.00% | 2 | 1,250 | 23.34% |
| AAPL240315C00290000 | 2023-06-01 9:30AM EDT | 290.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 9 | 23.78% |
| AAPL240315C00300000 | 2023-05-30 3:50PM EDT | 300.00 | 0.12 | 0.07 | 0.17 | 0.00 | - | 9 | 38 | 24.66% |
| AAPL240315C00310000 | 2023-06-01 12:19PM EDT | 310.00 | 0.10 | 0.10 | 0.14 | +0.01 | +11.11% | 1 | 124 | 25.39% |
Ventaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240315P00050000 | 2023-05-31 10:47AM EDT | 50.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 3 | 939 | 58.40% |
| AAPL240315P00055000 | 2023-05-26 2:21PM EDT | 55.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 56 | 55.37% |
| AAPL240315P00060000 | 2023-05-05 10:15AM EDT | 60.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 2 | 272 | 53.08% |
| AAPL240315P00065000 | 2023-05-17 12:29PM EDT | 65.00 | 0.24 | 0.12 | 0.21 | 0.00 | - | 2 | 20 | 51.22% |
| AAPL240315P00070000 | 2023-06-01 2:43PM EDT | 70.00 | 0.19 | 0.16 | 0.25 | 0.00 | - | 3 | 384 | 48.88% |
| AAPL240315P00075000 | 2023-05-26 11:35AM EDT | 75.00 | 0.35 | 0.21 | 0.30 | 0.00 | - | 1 | 106 | 46.78% |
| AAPL240315P00080000 | 2023-05-25 2:01PM EDT | 80.00 | 0.45 | 0.28 | 0.36 | 0.00 | - | 10 | 851 | 44.82% |
| AAPL240315P00085000 | 2023-06-01 11:18AM EDT | 85.00 | 0.43 | 0.37 | 0.45 | -0.02 | -4.44% | 1 | 675 | 43.26% |
| AAPL240315P00090000 | 2023-05-25 2:57PM EDT | 90.00 | 0.69 | 0.50 | 0.54 | 0.00 | - | 80 | 768 | 41.55% |
| AAPL240315P00095000 | 2023-06-01 9:41AM EDT | 95.00 | 0.71 | 0.59 | 0.66 | -0.04 | -5.33% | 1 | 479 | 40.06% |
| AAPL240315P00100000 | 2023-06-01 11:58AM EDT | 100.00 | 0.77 | 0.74 | 0.81 | -0.05 | -6.10% | 6 | 1,960 | 38.70% |
| AAPL240315P00105000 | 2023-05-31 12:15PM EDT | 105.00 | 1.05 | 0.92 | 0.99 | 0.00 | - | 1 | 4,010 | 37.38% |
| AAPL240315P00110000 | 2023-06-01 1:59PM EDT | 110.00 | 1.19 | 1.12 | 1.19 | -0.20 | -14.39% | 22 | 4,145 | 36.02% |
| AAPL240315P00115000 | 2023-05-30 3:26PM EDT | 115.00 | 1.55 | 1.40 | 1.45 | 0.00 | - | 3 | 1,643 | 34.84% |
| AAPL240315P00120000 | 2023-06-01 2:22PM EDT | 120.00 | 1.74 | 1.71 | 1.77 | -0.13 | -6.95% | 19 | 3,218 | 33.74% |
| AAPL240315P00125000 | 2023-06-01 2:35PM EDT | 125.00 | 2.13 | 2.05 | 2.15 | -0.37 | -14.80% | 8 | 6,045 | 32.68% |
| AAPL240315P00130000 | 2023-06-01 3:59PM EDT | 130.00 | 2.56 | 2.50 | 2.59 | -0.22 | -7.91% | 205 | 6,172 | 31.60% |
| AAPL240315P00135000 | 2023-06-01 1:14PM EDT | 135.00 | 3.10 | 3.00 | 3.15 | -0.20 | -6.06% | 1 | 1,527 | 30.68% |
| AAPL240315P00140000 | 2023-06-01 2:57PM EDT | 140.00 | 3.75 | 3.60 | 3.75 | -0.35 | -8.54% | 17 | 5,518 | 29.61% |
| AAPL240315P00145000 | 2023-05-31 10:38AM EDT | 145.00 | 4.95 | 4.35 | 4.50 | +0.09 | +1.85% | 1 | 6,477 | 28.69% |
| AAPL240315P00150000 | 2023-06-01 3:16PM EDT | 150.00 | 5.20 | 5.15 | 5.30 | -0.30 | -5.45% | 9 | 3,033 | 27.60% |
| AAPL240315P00155000 | 2023-06-01 2:55PM EDT | 155.00 | 6.22 | 6.15 | 6.30 | -0.38 | -5.76% | 56 | 3,226 | 26.68% |
| AAPL240315P00160000 | 2023-06-01 3:53PM EDT | 160.00 | 7.42 | 7.25 | 7.40 | -0.31 | -4.01% | 501 | 5,230 | 25.66% |
| AAPL240315P00165000 | 2023-06-01 3:53PM EDT | 165.00 | 8.67 | 8.50 | 8.65 | -0.63 | -6.77% | 361 | 897 | 24.61% |
| AAPL240315P00170000 | 2023-06-01 3:56PM EDT | 170.00 | 10.10 | 9.95 | 10.15 | -0.30 | -2.88% | 119 | 1,990 | 23.67% |
| AAPL240315P00175000 | 2023-06-01 2:29PM EDT | 175.00 | 11.77 | 11.60 | 11.80 | -0.46 | -3.76% | 16 | 1,505 | 22.62% |
| AAPL240315P00180000 | 2023-06-01 2:32PM EDT | 180.00 | 13.65 | 13.40 | 13.65 | -0.47 | -3.33% | 10 | 1,001 | 21.51% |
| AAPL240315P00185000 | 2023-06-01 3:06PM EDT | 185.00 | 15.75 | 15.60 | 15.80 | -0.55 | -3.37% | 15 | 309 | 20.45% |
| AAPL240315P00190000 | 2023-06-01 2:10PM EDT | 190.00 | 18.15 | 17.95 | 18.25 | -0.55 | -2.94% | 14 | 441 | 19.39% |
| AAPL240315P00195000 | 2023-05-31 2:03PM EDT | 195.00 | 21.48 | 20.65 | 20.95 | 0.00 | - | 11 | 434 | 18.19% |
| AAPL240315P00200000 | 2023-06-01 2:59PM EDT | 200.00 | 24.05 | 23.65 | 24.05 | -0.57 | -2.32% | 11 | 289 | 17.05% |
| AAPL240315P00205000 | 2023-05-17 12:38PM EDT | 205.00 | 34.00 | 26.85 | 28.10 | 0.00 | - | 1 | 9 | 17.13% |
| AAPL240315P00210000 | 2023-06-01 12:11PM EDT | 210.00 | 31.40 | 29.95 | 31.50 | -3.40 | -9.77% | 3 | 7 | 15.02% |
| AAPL240315P00215000 | 2023-05-31 3:50PM EDT | 215.00 | 36.54 | 34.80 | 35.90 | 0.00 | - | 2 | 17 | 14.60% |
| AAPL240315P00220000 | 2023-04-13 3:17PM EDT | 220.00 | 54.65 | 45.75 | 49.00 | 0.00 | - | 4 | 0 | 34.03% |
| AAPL240315P00225000 | 2023-03-28 3:52PM EDT | 225.00 | 67.39 | 55.05 | 58.15 | 0.00 | - | - | 0 | 43.09% |
| AAPL240315P00230000 | 2023-05-03 2:11PM EDT | 230.00 | 60.40 | 49.45 | 51.35 | 0.00 | - | 4 | 0 | 20.23% |
| AAPL240315P00235000 | 2022-11-30 11:24AM EDT | 235.00 | 93.27 | 105.35 | 108.80 | 0.00 | - | 2 | 0 | 108.73% |
| AAPL240315P00240000 | 2022-11-30 11:25AM EDT | 240.00 | 98.31 | 110.25 | 113.85 | 0.00 | - | 2 | 0 | 110.46% |
| AAPL240315P00245000 | 2023-05-09 11:21AM EDT | 245.00 | 72.78 | 63.60 | 66.45 | 0.00 | - | 2 | 0 | 24.28% |
| AAPL240315P00250000 | 2023-04-05 11:01AM EDT | 250.00 | 86.65 | 74.75 | 78.00 | 0.00 | - | 2 | 0 | 41.87% |
| AAPL240315P00270000 | 2022-12-30 1:02PM EDT | 270.00 | 141.05 | 122.45 | 125.65 | 0.00 | - | 2 | 0 | 91.60% |
| AAPL240315P00275000 | 2022-12-21 1:27PM EDT | 275.00 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 105.73% |
| AAPL240315P00280000 | 2023-05-04 3:09PM EDT | 280.00 | 114.02 | 99.05 | 101.65 | 0.00 | - | - | 0 | 32.48% |
| AAPL240315P00285000 | 2023-02-15 11:38AM EDT | 285.00 | 130.86 | 129.40 | 131.05 | 0.00 | - | 3 | 0 | 81.64% |
© 2023 Yahoo. Todos los derechos reservados.