AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00050000 | 2023-06-05 2:44PM EDT | 50.00 | 131.45 | 129.80 | 132.90 | -0.73 | -0.55% | 2 | 2 | 71.06% |
| AAPL240920C00065000 | 2023-05-11 3:42PM EDT | 65.00 | 111.45 | 115.95 | 119.00 | 0.00 | - | 130 | 130 | 64.51% |
| AAPL240920C00070000 | 2023-05-11 3:45PM EDT | 70.00 | 106.75 | 112.00 | 114.20 | 0.00 | - | 8 | 28 | 63.48% |
| AAPL240920C00075000 | 2023-05-26 3:03PM EDT | 75.00 | 104.50 | 106.95 | 109.65 | 0.00 | - | 1 | 1 | 60.30% |
| AAPL240920C00080000 | 2023-05-22 10:25AM EDT | 80.00 | 99.00 | 102.25 | 105.60 | 0.00 | - | 1 | 19 | 59.03% |
| AAPL240920C00085000 | 2023-06-02 1:16PM EDT | 85.00 | 101.53 | 98.05 | 100.55 | 0.00 | - | 1 | 3 | 56.68% |
| AAPL240920C00090000 | 2023-06-02 12:46PM EDT | 90.00 | 95.96 | 93.85 | 96.45 | 0.00 | - | 1 | 10 | 55.96% |
| AAPL240920C00095000 | 2023-05-05 12:39PM EDT | 95.00 | 84.47 | 90.25 | 92.75 | 0.00 | - | 1 | 12 | 56.46% |
| AAPL240920C00100000 | 2023-06-01 1:02PM EDT | 100.00 | 86.30 | 84.70 | 86.90 | 0.00 | - | 2 | 17 | 50.95% |
| AAPL240920C00105000 | 2023-06-01 1:02PM EDT | 105.00 | 82.00 | 79.80 | 83.35 | 0.00 | - | 2 | 18 | 54.21% |
| AAPL240920C00110000 | 2023-05-30 10:07AM EDT | 110.00 | 76.00 | 76.35 | 77.90 | 0.00 | - | 1 | 11 | 49.70% |
| AAPL240920C00115000 | 2023-05-15 2:13PM EDT | 115.00 | 66.05 | 71.90 | 74.65 | 0.00 | - | 2 | 9 | 50.31% |
| AAPL240920C00120000 | 2023-06-05 11:35AM EDT | 120.00 | 73.05 | 67.35 | 70.40 | +4.70 | +6.88% | 9 | 341 | 48.54% |
| AAPL240920C00125000 | 2023-06-05 9:56AM EDT | 125.00 | 67.62 | 63.45 | 65.80 | +1.17 | +1.76% | 1 | 63 | 46.07% |
| AAPL240920C00130000 | 2023-05-31 1:31PM EDT | 130.00 | 60.45 | 59.15 | 61.50 | 0.00 | - | 4 | 143 | 44.18% |
| AAPL240920C00135000 | 2023-06-05 3:45PM EDT | 135.00 | 56.00 | 55.40 | 57.70 | -0.45 | -0.80% | 38 | 39 | 43.13% |
| AAPL240920C00140000 | 2023-06-05 3:01PM EDT | 140.00 | 54.56 | 51.50 | 53.20 | +3.18 | +6.19% | 405 | 439 | 40.82% |
| AAPL240920C00145000 | 2023-06-05 12:35PM EDT | 145.00 | 52.96 | 47.70 | 50.05 | +3.22 | +6.47% | 411 | 184 | 40.62% |
| AAPL240920C00150000 | 2023-06-05 3:39PM EDT | 150.00 | 44.80 | 44.60 | 45.75 | +0.50 | +1.13% | 1 | 527 | 38.51% |
| AAPL240920C00155000 | 2023-06-05 1:40PM EDT | 155.00 | 44.40 | 41.00 | 41.85 | +1.95 | +4.59% | 1 | 342 | 36.94% |
| AAPL240920C00160000 | 2023-06-05 3:10PM EDT | 160.00 | 37.20 | 37.55 | 38.70 | -1.65 | -4.25% | 9 | 303 | 36.32% |
| AAPL240920C00165000 | 2023-06-05 11:22AM EDT | 165.00 | 38.42 | 34.30 | 35.15 | +2.12 | +5.84% | 5 | 360 | 35.02% |
| AAPL240920C00170000 | 2023-06-05 1:17PM EDT | 170.00 | 35.44 | 31.05 | 32.10 | +3.19 | +9.89% | 17 | 360 | 34.24% |
| AAPL240920C00175000 | 2023-06-05 3:47PM EDT | 175.00 | 27.93 | 28.20 | 28.75 | -1.86 | -6.24% | 29 | 310 | 32.93% |
| AAPL240920C00180000 | 2023-06-05 3:55PM EDT | 180.00 | 25.54 | 25.15 | 25.95 | -1.23 | -4.59% | 93 | 3,939 | 32.17% |
| AAPL240920C00185000 | 2023-06-05 3:08PM EDT | 185.00 | 22.69 | 22.60 | 23.05 | -1.26 | -5.26% | 163 | 812 | 31.13% |
| AAPL240920C00190000 | 2023-06-05 3:44PM EDT | 190.00 | 19.80 | 19.95 | 20.60 | -1.40 | -6.60% | 99 | 852 | 30.47% |
| AAPL240920C00195000 | 2023-06-05 1:35PM EDT | 195.00 | 20.42 | 17.60 | 18.05 | +1.42 | +7.47% | 114 | 1,275 | 29.51% |
| AAPL240920C00200000 | 2023-06-05 2:56PM EDT | 200.00 | 16.60 | 15.40 | 15.85 | +0.30 | +1.84% | 43 | 1,881 | 28.81% |
| AAPL240920C00205000 | 2023-06-05 1:34PM EDT | 205.00 | 15.97 | 13.45 | 13.75 | +1.67 | +11.68% | 22 | 467 | 28.04% |
| AAPL240920C00210000 | 2023-06-05 12:50PM EDT | 210.00 | 14.10 | 11.45 | 11.90 | +2.01 | +16.63% | 173 | 608 | 27.39% |
| AAPL240920C00215000 | 2023-06-05 1:41PM EDT | 215.00 | 11.66 | 9.70 | 10.20 | +0.86 | +7.96% | 23 | 150 | 26.75% |
| AAPL240920C00220000 | 2023-06-05 2:28PM EDT | 220.00 | 9.97 | 8.45 | 8.70 | +0.98 | +10.90% | 14 | 242 | 26.17% |
| AAPL240920C00225000 | 2023-06-05 1:52PM EDT | 225.00 | 8.39 | 7.10 | 7.60 | +0.61 | +7.84% | 112 | 483 | 25.97% |
| AAPL240920C00230000 | 2023-06-05 2:55PM EDT | 230.00 | 6.55 | 5.95 | 6.25 | -0.15 | -2.24% | 42 | 1,540 | 25.20% |
| AAPL240920C00235000 | 2023-06-05 9:45AM EDT | 235.00 | 6.45 | 5.00 | 5.30 | +1.07 | +19.89% | 30 | 155 | 24.85% |
| AAPL240920C00240000 | 2023-06-05 10:59AM EDT | 240.00 | 5.50 | 4.15 | 4.40 | +0.80 | +17.02% | 51 | 101 | 24.39% |
| AAPL240920C00245000 | 2023-05-26 2:03PM EDT | 245.00 | 3.10 | 3.45 | 3.70 | 0.00 | - | 10 | 70 | 24.11% |
| AAPL240920C00250000 | 2023-06-05 12:11PM EDT | 250.00 | 3.90 | 2.85 | 3.10 | +0.80 | +25.81% | 6 | 599 | 23.85% |
| AAPL240920C00255000 | 2023-06-05 2:41PM EDT | 255.00 | 2.72 | 2.35 | 2.65 | -0.06 | -2.16% | 5 | 381 | 23.76% |
| AAPL240920C00260000 | 2023-06-05 1:17PM EDT | 260.00 | 2.70 | 1.94 | 2.29 | +0.38 | +16.38% | 15 | 632 | 23.75% |
| AAPL240920C00265000 | 2023-05-30 3:45PM EDT | 265.00 | 1.65 | 1.59 | 1.86 | 0.00 | - | 33 | 420 | 23.40% |
| AAPL240920C00270000 | 2023-06-05 11:55AM EDT | 270.00 | 1.90 | 1.32 | 1.62 | +0.31 | +19.50% | 1 | 309 | 23.46% |
| AAPL240920C00280000 | 2023-06-05 2:52PM EDT | 280.00 | 1.11 | 0.91 | 1.16 | +0.26 | +30.59% | 2 | 51 | 23.32% |
| AAPL240920C00290000 | 2023-06-05 1:56PM EDT | 290.00 | 0.85 | 0.71 | 0.93 | +0.30 | +54.55% | 28 | 104 | 23.69% |
| AAPL240920C00300000 | 2023-06-05 3:46PM EDT | 300.00 | 0.67 | 0.37 | 0.75 | +0.09 | +15.52% | 120 | 500 | 24.05% |
| AAPL240920C00310000 | 2023-06-05 3:07PM EDT | 310.00 | 0.45 | 0.25 | 0.62 | +0.01 | +2.27% | 8 | 65 | 24.46% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00050000 | 2023-06-02 12:04PM EDT | 50.00 | 0.32 | 0.00 | 0.49 | 0.00 | - | 1 | 419 | 50.59% |
| AAPL240920P00055000 | 2023-05-26 2:20PM EDT | 55.00 | 0.29 | 0.15 | 0.54 | 0.00 | - | 6 | 17 | 52.88% |
| AAPL240920P00060000 | 2023-05-18 12:53PM EDT | 60.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 50.07% |
| AAPL240920P00065000 | 2023-05-19 10:20AM EDT | 65.00 | 0.45 | 0.06 | 0.68 | 0.00 | - | 2 | 50 | 47.68% |
| AAPL240920P00070000 | 2023-06-02 3:48PM EDT | 70.00 | 0.59 | 0.24 | 0.69 | 0.00 | - | 10 | 38 | 44.58% |
| AAPL240920P00075000 | 2023-05-19 2:34PM EDT | 75.00 | 0.71 | 0.37 | 0.75 | 0.00 | - | 5 | 32 | 42.21% |
| AAPL240920P00080000 | 2023-05-26 2:45PM EDT | 80.00 | 0.86 | 0.62 | 0.89 | 0.00 | - | 2 | 447 | 40.65% |
| AAPL240920P00085000 | 2023-05-24 12:23PM EDT | 85.00 | 1.24 | 0.66 | 1.05 | 0.00 | - | 144 | 194 | 39.17% |
| AAPL240920P00090000 | 2023-06-05 1:38PM EDT | 90.00 | 0.98 | 0.85 | 1.24 | -0.08 | -7.55% | 61 | 171 | 37.81% |
| AAPL240920P00095000 | 2023-06-02 3:24PM EDT | 95.00 | 1.26 | 1.08 | 1.46 | 0.00 | - | 1 | 33 | 36.50% |
| AAPL240920P00100000 | 2023-06-05 11:45AM EDT | 100.00 | 1.43 | 1.34 | 1.74 | -0.32 | -18.29% | 1 | 130 | 35.39% |
| AAPL240920P00105000 | 2023-05-25 12:28PM EDT | 105.00 | 2.40 | 1.62 | 1.96 | 0.00 | - | 14 | 177 | 33.88% |
| AAPL240920P00110000 | 2023-06-05 3:36PM EDT | 110.00 | 2.18 | 2.15 | 2.31 | -0.18 | -7.63% | 5 | 234 | 32.82% |
| AAPL240920P00115000 | 2023-06-05 3:16PM EDT | 115.00 | 2.60 | 2.48 | 2.67 | -0.28 | -9.72% | 2 | 119 | 31.65% |
| AAPL240920P00120000 | 2023-06-05 10:56AM EDT | 120.00 | 2.88 | 2.87 | 3.15 | -0.63 | -17.95% | 1 | 188 | 30.73% |
| AAPL240920P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 6 | 438 | 29.83% |
| AAPL240920P00130000 | 2023-06-02 3:14PM EDT | 130.00 | 4.30 | 4.20 | 4.35 | +0.10 | +2.38% | 1 | 996 | 29.00% |
| AAPL240920P00135000 | 2023-06-05 12:26PM EDT | 135.00 | 4.41 | 4.85 | 5.25 | -0.59 | -11.80% | 4 | 799 | 28.53% |
| AAPL240920P00140000 | 2023-06-05 12:43PM EDT | 140.00 | 5.20 | 5.55 | 6.15 | -0.49 | -8.61% | 44 | 545 | 27.82% |
| AAPL240920P00145000 | 2023-06-05 11:31AM EDT | 145.00 | 6.69 | 6.30 | 7.00 | -0.06 | -0.89% | 3 | 649 | 26.83% |
| AAPL240920P00150000 | 2023-06-05 1:02PM EDT | 150.00 | 6.90 | 7.55 | 7.90 | -0.71 | -9.33% | 7 | 261 | 25.76% |
| AAPL240920P00155000 | 2023-06-02 11:52AM EDT | 155.00 | 8.95 | 8.55 | 9.30 | 0.00 | - | 2 | 788 | 25.30% |
| AAPL240920P00160000 | 2023-06-05 3:57PM EDT | 160.00 | 10.20 | 9.90 | 10.30 | -0.47 | -4.40% | 2 | 438 | 24.03% |
| AAPL240920P00165000 | 2023-06-05 3:00PM EDT | 165.00 | 11.13 | 11.30 | 12.10 | -0.24 | -2.11% | 74 | 298 | 23.69% |
| AAPL240920P00170000 | 2023-06-05 3:55PM EDT | 170.00 | 13.23 | 12.70 | 13.75 | +0.18 | +1.38% | 161 | 565 | 22.91% |
| AAPL240920P00175000 | 2023-06-05 2:24PM EDT | 175.00 | 13.84 | 14.45 | 15.40 | -1.11 | -7.42% | 19 | 387 | 21.90% |
| AAPL240920P00180000 | 2023-06-05 2:17PM EDT | 180.00 | 15.95 | 16.55 | 17.75 | -1.00 | -5.90% | 4 | 959 | 21.53% |
| AAPL240920P00185000 | 2023-06-05 3:51PM EDT | 185.00 | 19.30 | 18.45 | 19.95 | -0.30 | -1.53% | 52 | 506 | 20.70% |
| AAPL240920P00190000 | 2023-06-05 1:54PM EDT | 190.00 | 20.23 | 20.55 | 22.55 | -1.10 | -5.16% | 14 | 117 | 20.10% |
| AAPL240920P00195000 | 2023-06-01 1:41PM EDT | 195.00 | 24.25 | 23.20 | 24.25 | -0.37 | -1.50% | 1 | 1,313 | 18.06% |
| AAPL240920P00200000 | 2023-06-05 3:34PM EDT | 200.00 | 27.00 | 25.95 | 27.25 | -0.30 | -1.10% | 140 | 393 | 17.30% |
| AAPL240920P00205000 | 2023-06-05 3:35PM EDT | 205.00 | 30.15 | 29.35 | 32.00 | -0.05 | -0.17% | 158 | 344 | 18.64% |
| AAPL240920P00210000 | 2023-06-05 3:59PM EDT | 210.00 | 33.40 | 31.85 | 35.40 | -4.05 | -10.81% | 65 | 53 | 17.86% |
| AAPL240920P00215000 | 2023-04-27 9:30AM EDT | 215.00 | 50.00 | 39.40 | 42.25 | 0.00 | - | 1 | 6 | 22.08% |
| AAPL240920P00220000 | 2023-06-05 9:37AM EDT | 220.00 | 38.22 | 40.05 | 41.50 | -4.11 | -9.71% | 2 | 20 | 12.87% |
| AAPL240920P00230000 | 2023-05-18 9:33AM EDT | 230.00 | 57.02 | 49.35 | 51.55 | 0.00 | - | 1 | 0 | 15.05% |
| AAPL240920P00235000 | 2023-06-01 1:20PM EDT | 235.00 | 55.00 | 53.85 | 56.75 | 0.00 | - | - | 0 | 16.61% |
| AAPL240920P00250000 | 2023-02-08 1:12PM EDT | 250.00 | 98.40 | 100.10 | 101.60 | 0.00 | - | 2 | 0 | 62.38% |
| AAPL240920P00255000 | 2023-02-28 4:29PM EDT | 255.00 | 106.88 | 91.80 | 94.35 | 0.00 | - | - | 0 | 49.14% |
| AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 260.00 | 79.97 | 79.15 | 81.50 | 0.00 | - | - | 0 | 20.13% |
| AAPL240920P00280000 | 2023-04-11 1:49PM EDT | 280.00 | 118.45 | 105.00 | 108.00 | 0.00 | - | - | 0 | 38.04% |
| AAPL240920P00300000 | 2023-02-15 10:56AM EDT | 300.00 | 146.50 | 143.50 | 146.60 | 0.00 | - | 1 | 0 | 65.95% |
| AAPL240920P00310000 | 2023-06-01 12:16PM EDT | 310.00 | 129.97 | 128.65 | 132.20 | 0.00 | - | - | 0 | 29.83% |
© 2023 Yahoo. Todos los derechos reservados.