AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621C000500002023-06-01 3:34PM EDT50.00131.15130.70131.750.00-21,69781.49%
AAPL240621C000550002023-05-09 2:20PM EDT55.00119.40126.00126.800.00-390777.22%
AAPL240621C000600002023-05-31 10:10AM EDT60.00121.42121.35122.050.00-111,02774.18%
AAPL240621C000650002023-06-02 1:47PM EDT65.00118.26116.65117.200.00-51,65270.73%
AAPL240621C000700002023-06-05 3:04PM EDT70.00112.80111.95112.450.00-2972967.72%
AAPL240621C000750002023-06-02 1:47PM EDT75.00108.90106.40108.000.00-51,64963.34%
AAPL240621C000800002023-06-06 9:49AM EDT80.00102.00101.75103.15-4.36-4.10%81,18660.54%
AAPL240621C000850002023-06-05 2:33PM EDT85.00100.0997.3099.250.00-199560.37%
AAPL240621C000900002023-05-31 12:43PM EDT90.0093.0092.8594.600.00-371,32558.31%
AAPL240621C000950002023-06-06 12:09PM EDT95.0088.2088.0089.90-2.42-2.67%21,79155.40%
AAPL240621C001000002023-06-06 10:13AM EDT100.0083.9583.4585.15-6.05-6.72%15,06353.01%
AAPL240621C001050002023-06-06 3:34PM EDT105.0080.2879.1080.20-1.40-1.71%135050.65%
AAPL240621C001100002023-05-31 3:04PM EDT110.0075.2074.9575.700.00-701,14550.32%
AAPL240621C001150002023-06-06 11:26AM EDT115.0069.4070.4071.95-6.61-8.70%11,15450.21%
AAPL240621C001200002023-06-06 2:25PM EDT120.0066.8566.2067.30-4.90-6.83%313,63647.64%
AAPL240621C001250002023-06-06 3:34PM EDT125.0062.7361.4563.35-4.67-6.93%21,26746.69%
AAPL240621C001300002023-06-06 3:25PM EDT130.0058.3457.9558.45-2.16-3.57%465,00743.56%
AAPL240621C001350002023-06-05 3:15PM EDT135.0053.1053.6054.35-0.90-1.67%15,13242.13%
AAPL240621C001400002023-06-06 12:34PM EDT140.0049.4549.3050.15-1.95-3.79%73,88240.39%
AAPL240621C001450002023-06-06 2:10PM EDT145.0046.0045.8046.75-0.20-0.43%63,47940.01%
AAPL240621C001500002023-06-06 3:22PM EDT150.0042.5041.9042.650.00-1514,96138.21%
AAPL240621C001550002023-06-06 1:49PM EDT155.0038.3437.8538.55-2.26-5.57%64,43636.33%
AAPL240621C001600002023-06-06 3:16PM EDT160.0035.1034.5034.90+0.03+0.09%387,92135.05%
AAPL240621C001650002023-06-06 2:58PM EDT165.0031.5531.1531.50+0.10+0.32%144,97233.99%
AAPL240621C001700002023-06-06 3:31PM EDT170.0028.2527.8528.20+2.20+8.45%2510,90532.90%
AAPL240621C001750002023-06-06 3:51PM EDT175.0024.9824.7525.05-0.24-0.95%779,41331.83%
AAPL240621C001800002023-06-06 3:49PM EDT180.0021.9321.8522.10-0.37-1.66%5827,45330.84%
AAPL240621C001850002023-06-06 2:45PM EDT185.0019.3019.0519.35-0.47-2.38%799,03529.92%
AAPL240621C001900002023-06-06 2:41PM EDT190.0016.6916.2516.75+0.01+0.06%8767,43828.97%
AAPL240621C001950002023-06-06 1:57PM EDT195.0014.0014.1014.35-0.68-4.63%1144,49828.06%
AAPL240621C002000002023-06-06 3:55PM EDT200.0012.1511.9512.15-0.15-1.22%18912,63227.18%
AAPL240621C002050002023-06-06 3:58PM EDT205.0010.2110.0010.20-0.19-1.83%2842,98926.39%
AAPL240621C002100002023-06-06 3:40PM EDT210.008.488.308.50-0.27-3.09%1410,20725.69%
AAPL240621C002150002023-06-06 3:55PM EDT215.007.006.907.00+0.07+1.01%222,75825.03%
AAPL240621C002200002023-06-06 2:50PM EDT220.005.705.605.70-0.30-5.00%16611,26924.41%
AAPL240621C002250002023-06-06 3:52PM EDT225.004.574.554.65-0.33-6.73%4514,48123.94%
AAPL240621C002300002023-06-06 3:08PM EDT230.003.783.653.75-0.07-1.82%16817,12823.50%
AAPL240621C002350002023-06-06 3:52PM EDT235.002.982.933.05-0.17-5.40%477,17423.20%
AAPL240621C002400002023-06-06 3:58PM EDT240.002.382.342.44-0.13-5.18%241,33022.86%
AAPL240621C002450002023-06-06 9:30AM EDT245.002.201.861.93-0.63-22.26%11,78822.53%
AAPL240621C002500002023-06-06 3:55PM EDT250.001.571.501.55-0.13-7.65%1354,09322.34%
AAPL240621C002550002023-06-05 3:43PM EDT255.001.371.181.250.00-5621422.21%
AAPL240621C002600002023-06-06 3:39PM EDT260.001.000.951.02-0.14-12.28%462,17422.16%
AAPL240621C002650002023-06-06 11:25AM EDT265.000.780.770.84-0.15-16.13%2155622.16%
AAPL240621C002700002023-06-06 2:06PM EDT270.000.650.580.76-0.07-9.72%111,60022.55%
AAPL240621C002750002023-06-06 1:13PM EDT275.000.540.480.64-0.06-10.00%425622.63%
AAPL240621C002800002023-06-06 2:25PM EDT280.000.480.370.55-0.10-17.24%5083822.79%
AAPL240621C002850002023-06-06 1:26PM EDT285.000.380.350.48-0.35-47.95%12410123.00%
AAPL240621C002900002023-06-06 1:27PM EDT290.000.260.280.41-0.24-48.00%1211,19923.11%
AAPL240621C003000002023-06-06 3:33PM EDT300.000.260.200.33-0.07-21.21%254,51023.66%
AAPL240621C003100002023-06-06 2:56PM EDT310.000.200.180.28-0.09-31.03%1589324.32%
AAPL240621C003200002023-06-06 2:21PM EDT320.000.170.160.19-0.08-32.00%18710,80024.22%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240621P000500002023-06-06 11:10AM EDT50.000.180.120.20+0.02+12.50%1110,82253.27%
AAPL240621P000550002023-06-05 1:08PM EDT55.000.160.100.310.00-11,43251.07%
AAPL240621P000600002023-05-18 12:54PM EDT60.000.270.100.350.00-51,09451.22%
AAPL240621P000650002023-05-30 12:27PM EDT65.000.300.120.400.00-130448.68%
AAPL240621P000700002023-06-06 10:56AM EDT70.000.350.210.44+0.05+16.67%72,95246.05%
AAPL240621P000750002023-06-02 3:13PM EDT75.000.430.300.530.00-8065944.26%
AAPL240621P000800002023-06-06 2:07PM EDT80.000.500.380.56-0.02-3.85%33,54841.65%
AAPL240621P000850002023-06-05 3:38PM EDT85.000.640.490.670.00-511,50940.06%
AAPL240621P000900002023-06-06 3:28PM EDT90.000.710.620.80+0.03+4.41%141,90138.55%
AAPL240621P000950002023-06-05 1:33PM EDT95.000.860.780.960.00-251,27537.18%
AAPL240621P001000002023-06-05 11:43AM EDT100.001.020.961.100.00-54,38735.55%
AAPL240621P001050002023-06-06 3:16PM EDT105.001.281.281.35+0.09+7.56%62,19734.51%
AAPL240621P001100002023-06-06 3:00PM EDT110.001.571.531.62+0.06+3.97%162,47433.37%
AAPL240621P001150002023-06-06 10:02AM EDT115.002.001.831.95+0.17+9.29%15,08332.34%
AAPL240621P001200002023-06-06 1:31PM EDT120.002.302.242.34-0.07-2.95%226,33831.34%
AAPL240621P001250002023-06-06 3:51PM EDT125.002.722.672.79-0.10-3.55%845,55730.35%
AAPL240621P001300002023-06-06 12:05PM EDT130.003.233.203.35+0.08+2.54%816,52929.49%
AAPL240621P001350002023-06-06 1:36PM EDT135.003.903.803.95-0.13-3.23%1069,52828.52%
AAPL240621P001400002023-06-06 1:42PM EDT140.004.624.504.65-0.13-2.74%259,93327.58%
AAPL240621P001450002023-06-06 1:31PM EDT145.005.405.305.45-0.20-3.57%869,26826.65%
AAPL240621P001500002023-06-06 1:42PM EDT150.006.306.206.35-0.10-1.56%1059,13525.70%
AAPL240621P001550002023-06-06 3:56PM EDT155.007.307.257.45+0.55+8.15%1,5283,61224.88%
AAPL240621P001600002023-06-06 1:22PM EDT160.008.658.458.65-0.04-0.46%1459,97723.98%
AAPL240621P001650002023-06-06 3:42PM EDT165.009.939.8010.00-0.13-1.29%374,48923.05%
AAPL240621P001700002023-06-06 3:01PM EDT170.0011.3511.0011.55-0.28-2.41%2397,52722.16%
AAPL240621P001750002023-06-06 3:43PM EDT175.0013.1113.0513.20-0.39-2.89%966,68821.13%
AAPL240621P001800002023-06-06 12:40PM EDT180.0015.3014.9515.20-0.05-0.33%934,96720.27%
AAPL240621P001850002023-06-06 10:55AM EDT185.0017.5017.1017.35+0.63+3.73%261,96419.27%
AAPL240621P001900002023-06-05 3:40PM EDT190.0019.9519.5019.800.00-1,0022,48118.31%
AAPL240621P001950002023-06-05 10:48AM EDT195.0022.4522.1522.45+1.90+9.25%261,86317.19%
AAPL240621P002000002023-06-06 3:51PM EDT200.0025.4825.1025.45-0.22-0.86%842516.07%
AAPL240621P002050002023-06-06 2:33PM EDT205.0028.5528.0029.10+0.40+1.42%520015.48%
AAPL240621P002100002023-06-06 1:23PM EDT210.0032.6531.0033.25-2.96-8.31%28325115.35%
AAPL240621P002150002023-06-06 11:38AM EDT215.0037.3535.0537.95-5.65-13.14%4116.10%
AAPL240621P002200002023-06-06 10:22AM EDT220.0041.4039.7042.05+0.65+1.60%2315.02%
AAPL240621P002250002023-04-05 12:27PM EDT225.0062.7549.5053.550.00-2029.43%
AAPL240621P002300002023-06-05 3:05PM EDT230.0050.0049.9551.350.00-4014.56%
AAPL240621P002350002023-06-06 11:25AM EDT235.0057.1354.6056.70+2.88+5.31%1017.11%
AAPL240621P002400002023-05-05 9:31AM EDT240.0069.0056.9060.150.00-120.00%
AAPL240621P002450002023-05-05 11:45AM EDT245.0071.4562.5565.250.00-110.00%
AAPL240621P002500002023-05-15 1:38PM EDT250.0077.9269.8071.350.00-1218.26%
AAPL240621P002600002022-12-27 12:40PM EDT260.00130.40114.70117.500.00-2079.24%
AAPL240621P002650002023-05-17 3:50PM EDT265.0090.6584.7586.450.00-151421.35%
AAPL240621P002700002023-05-16 9:30AM EDT270.0097.6589.5591.650.00-2023.22%
AAPL240621P002800002022-11-09 12:04PM EDT280.00143.10133.75137.600.00-3083.66%
AAPL240621P002900002022-10-13 10:30AM EDT290.00154.38138.70142.100.00-6078.64%
AAPL240621P003000002023-05-25 3:30PM EDT300.00126.53119.05122.450.00-3131.41%
AAPL240621P003100002022-10-07 11:12AM EDT310.00168.53169.00174.000.00-2098.20%
AAPL240621P003200002023-04-05 11:37AM EDT320.00156.42144.55148.450.00-2250.06%