AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2023-06-01 3:34PM EDT | 50.00 | 131.15 | 130.70 | 131.75 | 0.00 | - | 2 | 1,697 | 81.49% |
| AAPL240621C00055000 | 2023-05-09 2:20PM EDT | 55.00 | 119.40 | 126.00 | 126.80 | 0.00 | - | 3 | 907 | 77.22% |
| AAPL240621C00060000 | 2023-05-31 10:10AM EDT | 60.00 | 121.42 | 121.35 | 122.05 | 0.00 | - | 11 | 1,027 | 74.18% |
| AAPL240621C00065000 | 2023-06-02 1:47PM EDT | 65.00 | 118.26 | 116.65 | 117.20 | 0.00 | - | 5 | 1,652 | 70.73% |
| AAPL240621C00070000 | 2023-06-05 3:04PM EDT | 70.00 | 112.80 | 111.95 | 112.45 | 0.00 | - | 29 | 729 | 67.72% |
| AAPL240621C00075000 | 2023-06-02 1:47PM EDT | 75.00 | 108.90 | 106.40 | 108.00 | 0.00 | - | 5 | 1,649 | 63.34% |
| AAPL240621C00080000 | 2023-06-06 9:49AM EDT | 80.00 | 102.00 | 101.75 | 103.15 | -4.36 | -4.10% | 8 | 1,186 | 60.54% |
| AAPL240621C00085000 | 2023-06-05 2:33PM EDT | 85.00 | 100.09 | 97.30 | 99.25 | 0.00 | - | 1 | 995 | 60.37% |
| AAPL240621C00090000 | 2023-05-31 12:43PM EDT | 90.00 | 93.00 | 92.85 | 94.60 | 0.00 | - | 37 | 1,325 | 58.31% |
| AAPL240621C00095000 | 2023-06-06 12:09PM EDT | 95.00 | 88.20 | 88.00 | 89.90 | -2.42 | -2.67% | 2 | 1,791 | 55.40% |
| AAPL240621C00100000 | 2023-06-06 10:13AM EDT | 100.00 | 83.95 | 83.45 | 85.15 | -6.05 | -6.72% | 1 | 5,063 | 53.01% |
| AAPL240621C00105000 | 2023-06-06 3:34PM EDT | 105.00 | 80.28 | 79.10 | 80.20 | -1.40 | -1.71% | 1 | 350 | 50.65% |
| AAPL240621C00110000 | 2023-05-31 3:04PM EDT | 110.00 | 75.20 | 74.95 | 75.70 | 0.00 | - | 70 | 1,145 | 50.32% |
| AAPL240621C00115000 | 2023-06-06 11:26AM EDT | 115.00 | 69.40 | 70.40 | 71.95 | -6.61 | -8.70% | 1 | 1,154 | 50.21% |
| AAPL240621C00120000 | 2023-06-06 2:25PM EDT | 120.00 | 66.85 | 66.20 | 67.30 | -4.90 | -6.83% | 3 | 13,636 | 47.64% |
| AAPL240621C00125000 | 2023-06-06 3:34PM EDT | 125.00 | 62.73 | 61.45 | 63.35 | -4.67 | -6.93% | 2 | 1,267 | 46.69% |
| AAPL240621C00130000 | 2023-06-06 3:25PM EDT | 130.00 | 58.34 | 57.95 | 58.45 | -2.16 | -3.57% | 46 | 5,007 | 43.56% |
| AAPL240621C00135000 | 2023-06-05 3:15PM EDT | 135.00 | 53.10 | 53.60 | 54.35 | -0.90 | -1.67% | 1 | 5,132 | 42.13% |
| AAPL240621C00140000 | 2023-06-06 12:34PM EDT | 140.00 | 49.45 | 49.30 | 50.15 | -1.95 | -3.79% | 7 | 3,882 | 40.39% |
| AAPL240621C00145000 | 2023-06-06 2:10PM EDT | 145.00 | 46.00 | 45.80 | 46.75 | -0.20 | -0.43% | 6 | 3,479 | 40.01% |
| AAPL240621C00150000 | 2023-06-06 3:22PM EDT | 150.00 | 42.50 | 41.90 | 42.65 | 0.00 | - | 15 | 14,961 | 38.21% |
| AAPL240621C00155000 | 2023-06-06 1:49PM EDT | 155.00 | 38.34 | 37.85 | 38.55 | -2.26 | -5.57% | 6 | 4,436 | 36.33% |
| AAPL240621C00160000 | 2023-06-06 3:16PM EDT | 160.00 | 35.10 | 34.50 | 34.90 | +0.03 | +0.09% | 38 | 7,921 | 35.05% |
| AAPL240621C00165000 | 2023-06-06 2:58PM EDT | 165.00 | 31.55 | 31.15 | 31.50 | +0.10 | +0.32% | 14 | 4,972 | 33.99% |
| AAPL240621C00170000 | 2023-06-06 3:31PM EDT | 170.00 | 28.25 | 27.85 | 28.20 | +2.20 | +8.45% | 25 | 10,905 | 32.90% |
| AAPL240621C00175000 | 2023-06-06 3:51PM EDT | 175.00 | 24.98 | 24.75 | 25.05 | -0.24 | -0.95% | 77 | 9,413 | 31.83% |
| AAPL240621C00180000 | 2023-06-06 3:49PM EDT | 180.00 | 21.93 | 21.85 | 22.10 | -0.37 | -1.66% | 582 | 7,453 | 30.84% |
| AAPL240621C00185000 | 2023-06-06 2:45PM EDT | 185.00 | 19.30 | 19.05 | 19.35 | -0.47 | -2.38% | 79 | 9,035 | 29.92% |
| AAPL240621C00190000 | 2023-06-06 2:41PM EDT | 190.00 | 16.69 | 16.25 | 16.75 | +0.01 | +0.06% | 876 | 7,438 | 28.97% |
| AAPL240621C00195000 | 2023-06-06 1:57PM EDT | 195.00 | 14.00 | 14.10 | 14.35 | -0.68 | -4.63% | 114 | 4,498 | 28.06% |
| AAPL240621C00200000 | 2023-06-06 3:55PM EDT | 200.00 | 12.15 | 11.95 | 12.15 | -0.15 | -1.22% | 189 | 12,632 | 27.18% |
| AAPL240621C00205000 | 2023-06-06 3:58PM EDT | 205.00 | 10.21 | 10.00 | 10.20 | -0.19 | -1.83% | 284 | 2,989 | 26.39% |
| AAPL240621C00210000 | 2023-06-06 3:40PM EDT | 210.00 | 8.48 | 8.30 | 8.50 | -0.27 | -3.09% | 14 | 10,207 | 25.69% |
| AAPL240621C00215000 | 2023-06-06 3:55PM EDT | 215.00 | 7.00 | 6.90 | 7.00 | +0.07 | +1.01% | 22 | 2,758 | 25.03% |
| AAPL240621C00220000 | 2023-06-06 2:50PM EDT | 220.00 | 5.70 | 5.60 | 5.70 | -0.30 | -5.00% | 166 | 11,269 | 24.41% |
| AAPL240621C00225000 | 2023-06-06 3:52PM EDT | 225.00 | 4.57 | 4.55 | 4.65 | -0.33 | -6.73% | 45 | 14,481 | 23.94% |
| AAPL240621C00230000 | 2023-06-06 3:08PM EDT | 230.00 | 3.78 | 3.65 | 3.75 | -0.07 | -1.82% | 168 | 17,128 | 23.50% |
| AAPL240621C00235000 | 2023-06-06 3:52PM EDT | 235.00 | 2.98 | 2.93 | 3.05 | -0.17 | -5.40% | 47 | 7,174 | 23.20% |
| AAPL240621C00240000 | 2023-06-06 3:58PM EDT | 240.00 | 2.38 | 2.34 | 2.44 | -0.13 | -5.18% | 24 | 1,330 | 22.86% |
| AAPL240621C00245000 | 2023-06-06 9:30AM EDT | 245.00 | 2.20 | 1.86 | 1.93 | -0.63 | -22.26% | 1 | 1,788 | 22.53% |
| AAPL240621C00250000 | 2023-06-06 3:55PM EDT | 250.00 | 1.57 | 1.50 | 1.55 | -0.13 | -7.65% | 135 | 4,093 | 22.34% |
| AAPL240621C00255000 | 2023-06-05 3:43PM EDT | 255.00 | 1.37 | 1.18 | 1.25 | 0.00 | - | 56 | 214 | 22.21% |
| AAPL240621C00260000 | 2023-06-06 3:39PM EDT | 260.00 | 1.00 | 0.95 | 1.02 | -0.14 | -12.28% | 46 | 2,174 | 22.16% |
| AAPL240621C00265000 | 2023-06-06 11:25AM EDT | 265.00 | 0.78 | 0.77 | 0.84 | -0.15 | -16.13% | 21 | 556 | 22.16% |
| AAPL240621C00270000 | 2023-06-06 2:06PM EDT | 270.00 | 0.65 | 0.58 | 0.76 | -0.07 | -9.72% | 11 | 1,600 | 22.55% |
| AAPL240621C00275000 | 2023-06-06 1:13PM EDT | 275.00 | 0.54 | 0.48 | 0.64 | -0.06 | -10.00% | 4 | 256 | 22.63% |
| AAPL240621C00280000 | 2023-06-06 2:25PM EDT | 280.00 | 0.48 | 0.37 | 0.55 | -0.10 | -17.24% | 50 | 838 | 22.79% |
| AAPL240621C00285000 | 2023-06-06 1:26PM EDT | 285.00 | 0.38 | 0.35 | 0.48 | -0.35 | -47.95% | 124 | 101 | 23.00% |
| AAPL240621C00290000 | 2023-06-06 1:27PM EDT | 290.00 | 0.26 | 0.28 | 0.41 | -0.24 | -48.00% | 121 | 1,199 | 23.11% |
| AAPL240621C00300000 | 2023-06-06 3:33PM EDT | 300.00 | 0.26 | 0.20 | 0.33 | -0.07 | -21.21% | 25 | 4,510 | 23.66% |
| AAPL240621C00310000 | 2023-06-06 2:56PM EDT | 310.00 | 0.20 | 0.18 | 0.28 | -0.09 | -31.03% | 15 | 893 | 24.32% |
| AAPL240621C00320000 | 2023-06-06 2:21PM EDT | 320.00 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 187 | 10,800 | 24.22% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2023-06-06 11:10AM EDT | 50.00 | 0.18 | 0.12 | 0.20 | +0.02 | +12.50% | 11 | 10,822 | 53.27% |
| AAPL240621P00055000 | 2023-06-05 1:08PM EDT | 55.00 | 0.16 | 0.10 | 0.31 | 0.00 | - | 1 | 1,432 | 51.07% |
| AAPL240621P00060000 | 2023-05-18 12:54PM EDT | 60.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 5 | 1,094 | 51.22% |
| AAPL240621P00065000 | 2023-05-30 12:27PM EDT | 65.00 | 0.30 | 0.12 | 0.40 | 0.00 | - | 1 | 304 | 48.68% |
| AAPL240621P00070000 | 2023-06-06 10:56AM EDT | 70.00 | 0.35 | 0.21 | 0.44 | +0.05 | +16.67% | 7 | 2,952 | 46.05% |
| AAPL240621P00075000 | 2023-06-02 3:13PM EDT | 75.00 | 0.43 | 0.30 | 0.53 | 0.00 | - | 80 | 659 | 44.26% |
| AAPL240621P00080000 | 2023-06-06 2:07PM EDT | 80.00 | 0.50 | 0.38 | 0.56 | -0.02 | -3.85% | 3 | 3,548 | 41.65% |
| AAPL240621P00085000 | 2023-06-05 3:38PM EDT | 85.00 | 0.64 | 0.49 | 0.67 | 0.00 | - | 51 | 1,509 | 40.06% |
| AAPL240621P00090000 | 2023-06-06 3:28PM EDT | 90.00 | 0.71 | 0.62 | 0.80 | +0.03 | +4.41% | 14 | 1,901 | 38.55% |
| AAPL240621P00095000 | 2023-06-05 1:33PM EDT | 95.00 | 0.86 | 0.78 | 0.96 | 0.00 | - | 25 | 1,275 | 37.18% |
| AAPL240621P00100000 | 2023-06-05 11:43AM EDT | 100.00 | 1.02 | 0.96 | 1.10 | 0.00 | - | 5 | 4,387 | 35.55% |
| AAPL240621P00105000 | 2023-06-06 3:16PM EDT | 105.00 | 1.28 | 1.28 | 1.35 | +0.09 | +7.56% | 6 | 2,197 | 34.51% |
| AAPL240621P00110000 | 2023-06-06 3:00PM EDT | 110.00 | 1.57 | 1.53 | 1.62 | +0.06 | +3.97% | 16 | 2,474 | 33.37% |
| AAPL240621P00115000 | 2023-06-06 10:02AM EDT | 115.00 | 2.00 | 1.83 | 1.95 | +0.17 | +9.29% | 1 | 5,083 | 32.34% |
| AAPL240621P00120000 | 2023-06-06 1:31PM EDT | 120.00 | 2.30 | 2.24 | 2.34 | -0.07 | -2.95% | 22 | 6,338 | 31.34% |
| AAPL240621P00125000 | 2023-06-06 3:51PM EDT | 125.00 | 2.72 | 2.67 | 2.79 | -0.10 | -3.55% | 84 | 5,557 | 30.35% |
| AAPL240621P00130000 | 2023-06-06 12:05PM EDT | 130.00 | 3.23 | 3.20 | 3.35 | +0.08 | +2.54% | 8 | 16,529 | 29.49% |
| AAPL240621P00135000 | 2023-06-06 1:36PM EDT | 135.00 | 3.90 | 3.80 | 3.95 | -0.13 | -3.23% | 106 | 9,528 | 28.52% |
| AAPL240621P00140000 | 2023-06-06 1:42PM EDT | 140.00 | 4.62 | 4.50 | 4.65 | -0.13 | -2.74% | 25 | 9,933 | 27.58% |
| AAPL240621P00145000 | 2023-06-06 1:31PM EDT | 145.00 | 5.40 | 5.30 | 5.45 | -0.20 | -3.57% | 86 | 9,268 | 26.65% |
| AAPL240621P00150000 | 2023-06-06 1:42PM EDT | 150.00 | 6.30 | 6.20 | 6.35 | -0.10 | -1.56% | 105 | 9,135 | 25.70% |
| AAPL240621P00155000 | 2023-06-06 3:56PM EDT | 155.00 | 7.30 | 7.25 | 7.45 | +0.55 | +8.15% | 1,528 | 3,612 | 24.88% |
| AAPL240621P00160000 | 2023-06-06 1:22PM EDT | 160.00 | 8.65 | 8.45 | 8.65 | -0.04 | -0.46% | 145 | 9,977 | 23.98% |
| AAPL240621P00165000 | 2023-06-06 3:42PM EDT | 165.00 | 9.93 | 9.80 | 10.00 | -0.13 | -1.29% | 37 | 4,489 | 23.05% |
| AAPL240621P00170000 | 2023-06-06 3:01PM EDT | 170.00 | 11.35 | 11.00 | 11.55 | -0.28 | -2.41% | 239 | 7,527 | 22.16% |
| AAPL240621P00175000 | 2023-06-06 3:43PM EDT | 175.00 | 13.11 | 13.05 | 13.20 | -0.39 | -2.89% | 96 | 6,688 | 21.13% |
| AAPL240621P00180000 | 2023-06-06 12:40PM EDT | 180.00 | 15.30 | 14.95 | 15.20 | -0.05 | -0.33% | 93 | 4,967 | 20.27% |
| AAPL240621P00185000 | 2023-06-06 10:55AM EDT | 185.00 | 17.50 | 17.10 | 17.35 | +0.63 | +3.73% | 26 | 1,964 | 19.27% |
| AAPL240621P00190000 | 2023-06-05 3:40PM EDT | 190.00 | 19.95 | 19.50 | 19.80 | 0.00 | - | 1,002 | 2,481 | 18.31% |
| AAPL240621P00195000 | 2023-06-05 10:48AM EDT | 195.00 | 22.45 | 22.15 | 22.45 | +1.90 | +9.25% | 26 | 1,863 | 17.19% |
| AAPL240621P00200000 | 2023-06-06 3:51PM EDT | 200.00 | 25.48 | 25.10 | 25.45 | -0.22 | -0.86% | 8 | 425 | 16.07% |
| AAPL240621P00205000 | 2023-06-06 2:33PM EDT | 205.00 | 28.55 | 28.00 | 29.10 | +0.40 | +1.42% | 5 | 200 | 15.48% |
| AAPL240621P00210000 | 2023-06-06 1:23PM EDT | 210.00 | 32.65 | 31.00 | 33.25 | -2.96 | -8.31% | 283 | 251 | 15.35% |
| AAPL240621P00215000 | 2023-06-06 11:38AM EDT | 215.00 | 37.35 | 35.05 | 37.95 | -5.65 | -13.14% | 4 | 1 | 16.10% |
| AAPL240621P00220000 | 2023-06-06 10:22AM EDT | 220.00 | 41.40 | 39.70 | 42.05 | +0.65 | +1.60% | 2 | 3 | 15.02% |
| AAPL240621P00225000 | 2023-04-05 12:27PM EDT | 225.00 | 62.75 | 49.50 | 53.55 | 0.00 | - | 2 | 0 | 29.43% |
| AAPL240621P00230000 | 2023-06-05 3:05PM EDT | 230.00 | 50.00 | 49.95 | 51.35 | 0.00 | - | 4 | 0 | 14.56% |
| AAPL240621P00235000 | 2023-06-06 11:25AM EDT | 235.00 | 57.13 | 54.60 | 56.70 | +2.88 | +5.31% | 1 | 0 | 17.11% |
| AAPL240621P00240000 | 2023-05-05 9:31AM EDT | 240.00 | 69.00 | 56.90 | 60.15 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240621P00245000 | 2023-05-05 11:45AM EDT | 245.00 | 71.45 | 62.55 | 65.25 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00250000 | 2023-05-15 1:38PM EDT | 250.00 | 77.92 | 69.80 | 71.35 | 0.00 | - | 1 | 2 | 18.26% |
| AAPL240621P00260000 | 2022-12-27 12:40PM EDT | 260.00 | 130.40 | 114.70 | 117.50 | 0.00 | - | 2 | 0 | 79.24% |
| AAPL240621P00265000 | 2023-05-17 3:50PM EDT | 265.00 | 90.65 | 84.75 | 86.45 | 0.00 | - | 15 | 14 | 21.35% |
| AAPL240621P00270000 | 2023-05-16 9:30AM EDT | 270.00 | 97.65 | 89.55 | 91.65 | 0.00 | - | 2 | 0 | 23.22% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 83.66% |
| AAPL240621P00290000 | 2022-10-13 10:30AM EDT | 290.00 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 78.64% |
| AAPL240621P00300000 | 2023-05-25 3:30PM EDT | 300.00 | 126.53 | 119.05 | 122.45 | 0.00 | - | 3 | 1 | 31.41% |
| AAPL240621P00310000 | 2022-10-07 11:12AM EDT | 310.00 | 168.53 | 169.00 | 174.00 | 0.00 | - | 2 | 0 | 98.20% |
| AAPL240621P00320000 | 2023-04-05 11:37AM EDT | 320.00 | 156.42 | 144.55 | 148.45 | 0.00 | - | 2 | 2 | 50.06% |
© 2023 Yahoo. Todos los derechos reservados.