AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2023-05-25 1:20PM EDT | 50.00 | 125.60 | 126.20 | 129.45 | 0.00 | - | 2 | 2 | 68.41% |
| AAPL241220C00055000 | 2023-04-03 3:52PM EDT | 55.00 | 113.35 | 113.90 | 116.10 | 0.00 | - | - | 1 | 0.00% |
| AAPL241220C00060000 | 2023-03-31 2:26PM EDT | 60.00 | 107.55 | 111.40 | 113.80 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL241220C00075000 | 2023-05-18 12:00PM EDT | 75.00 | 104.39 | 103.90 | 106.65 | 0.00 | - | 1 | 1 | 58.26% |
| AAPL241220C00080000 | 2023-05-24 3:25PM EDT | 80.00 | 97.31 | 99.55 | 102.00 | 0.00 | - | 357 | 358 | 56.21% |
| AAPL241220C00090000 | 2023-05-17 12:53PM EDT | 90.00 | 88.23 | 90.70 | 93.55 | 0.00 | - | 1 | 4 | 53.10% |
| AAPL241220C00095000 | 2023-05-05 11:47AM EDT | 95.00 | 85.61 | 86.45 | 89.15 | 0.00 | - | 80 | 81 | 51.46% |
| AAPL241220C00100000 | 2023-05-19 3:39PM EDT | 100.00 | 83.20 | 82.25 | 84.95 | 0.00 | - | 2 | 6 | 50.07% |
| AAPL241220C00105000 | 2023-05-08 9:46AM EDT | 105.00 | 76.95 | 78.10 | 80.55 | 0.00 | - | 4 | 2 | 51.11% |
| AAPL241220C00110000 | 2023-05-18 2:15PM EDT | 110.00 | 73.85 | 74.10 | 76.40 | 0.00 | - | 2 | 6 | 49.53% |
| AAPL241220C00115000 | 2023-05-11 2:46PM EDT | 115.00 | 69.50 | 69.70 | 72.60 | 0.00 | - | 2 | 4 | 48.57% |
| AAPL241220C00120000 | 2023-05-19 3:38PM EDT | 120.00 | 66.60 | 65.75 | 68.30 | 0.00 | - | 2 | 79 | 46.62% |
| AAPL241220C00125000 | 2023-05-15 2:23PM EDT | 125.00 | 59.55 | 61.45 | 64.70 | 0.00 | - | 2 | 6 | 45.83% |
| AAPL241220C00130000 | 2023-05-22 11:01AM EDT | 130.00 | 57.65 | 58.35 | 60.45 | 0.00 | - | 3 | 60 | 43.90% |
| AAPL241220C00135000 | 2023-05-23 10:18AM EDT | 135.00 | 53.60 | 54.20 | 57.20 | 0.00 | - | 2 | 19 | 43.47% |
| AAPL241220C00140000 | 2023-05-25 9:43AM EDT | 140.00 | 49.45 | 50.80 | 52.55 | 0.00 | - | 9 | 81 | 40.85% |
| AAPL241220C00145000 | 2023-05-25 11:49AM EDT | 145.00 | 45.46 | 46.75 | 49.50 | 0.00 | - | 1 | 53 | 40.51% |
| AAPL241220C00150000 | 2023-05-15 10:58AM EDT | 150.00 | 41.85 | 43.35 | 45.90 | 0.00 | - | 5 | 66 | 39.27% |
| AAPL241220C00155000 | 2023-05-12 12:13PM EDT | 155.00 | 39.10 | 40.25 | 42.55 | 0.00 | - | 6 | 34 | 38.27% |
| AAPL241220C00160000 | 2023-05-26 1:33PM EDT | 160.00 | 38.15 | 37.05 | 39.30 | +1.40 | +3.81% | 4 | 243 | 37.30% |
| AAPL241220C00165000 | 2023-05-25 3:42PM EDT | 165.00 | 34.02 | 34.00 | 36.15 | 0.00 | - | 5 | 262 | 36.33% |
| AAPL241220C00170000 | 2023-05-25 2:47PM EDT | 170.00 | 30.33 | 31.15 | 33.05 | 0.00 | - | 4 | 190 | 35.32% |
| AAPL241220C00175000 | 2023-05-26 12:39PM EDT | 175.00 | 28.96 | 28.40 | 30.15 | +1.11 | +3.99% | 18 | 266 | 34.43% |
| AAPL241220C00180000 | 2023-05-26 2:05PM EDT | 180.00 | 26.30 | 25.20 | 27.80 | +0.81 | +3.18% | 3 | 2,571 | 34.05% |
| AAPL241220C00185000 | 2023-05-26 2:52PM EDT | 185.00 | 23.98 | 23.10 | 24.80 | +2.53 | +11.79% | 3 | 1,925 | 32.79% |
| AAPL241220C00190000 | 2023-05-26 3:54PM EDT | 190.00 | 21.68 | 20.75 | 22.40 | +1.93 | +9.77% | 4 | 438 | 32.09% |
| AAPL241220C00195000 | 2023-05-26 3:57PM EDT | 195.00 | 19.44 | 18.40 | 20.25 | +1.39 | +7.70% | 12 | 571 | 31.53% |
| AAPL241220C00200000 | 2023-05-26 2:05PM EDT | 200.00 | 16.94 | 15.90 | 17.90 | +0.59 | +3.61% | 135 | 687 | 30.61% |
| AAPL241220C00205000 | 2023-05-24 3:14PM EDT | 205.00 | 13.59 | 14.25 | 16.05 | 0.00 | - | 20 | 639 | 30.12% |
| AAPL241220C00210000 | 2023-05-26 11:32AM EDT | 210.00 | 13.22 | 12.55 | 14.70 | +1.22 | +10.17% | 100 | 1,033 | 30.08% |
| AAPL241220C00215000 | 2023-05-24 10:09AM EDT | 215.00 | 10.50 | 10.90 | 13.05 | 0.00 | - | 15 | 130 | 29.55% |
| AAPL241220C00220000 | 2023-05-26 2:36PM EDT | 220.00 | 10.12 | 9.30 | 11.00 | +0.47 | +4.87% | 26 | 273 | 28.37% |
| AAPL241220C00225000 | 2023-05-26 3:43PM EDT | 225.00 | 8.92 | 7.65 | 10.15 | +0.78 | +9.58% | 48 | 170 | 28.56% |
| AAPL241220C00230000 | 2023-05-26 3:18PM EDT | 230.00 | 7.64 | 6.65 | 8.95 | +0.77 | +11.21% | 5 | 96 | 28.17% |
| AAPL241220C00235000 | 2023-05-25 10:50AM EDT | 235.00 | 5.90 | 5.50 | 7.35 | 0.00 | - | 310 | 697 | 27.06% |
| AAPL241220C00240000 | 2023-05-26 10:38AM EDT | 240.00 | 5.70 | 5.35 | 6.45 | +0.49 | +9.40% | 4 | 164 | 26.79% |
| AAPL241220C00245000 | 2023-05-26 10:41AM EDT | 245.00 | 4.90 | 3.75 | 6.00 | +0.30 | +6.52% | 1 | 27 | 27.10% |
| AAPL241220C00250000 | 2023-05-26 11:49AM EDT | 250.00 | 4.15 | 3.15 | 5.25 | +0.55 | +15.28% | 62 | 62 | 26.84% |
| AAPL241220C00255000 | 2023-05-12 12:59PM EDT | 255.00 | 3.30 | 3.30 | 3.85 | -0.20 | -5.71% | 1 | 101 | 25.22% |
| AAPL241220C00260000 | 2023-05-19 9:48AM EDT | 260.00 | 3.15 | 2.20 | 3.80 | 0.00 | - | 25 | 296 | 25.98% |
| AAPL241220C00265000 | 2023-05-25 3:51PM EDT | 265.00 | 2.37 | 1.66 | 2.89 | 0.00 | - | 6 | 380 | 24.88% |
| AAPL241220C00270000 | 2023-05-25 9:38AM EDT | 270.00 | 1.90 | 1.22 | 2.83 | 0.00 | - | 1 | 568 | 25.51% |
| AAPL241220C00275000 | 2023-05-26 10:19AM EDT | 275.00 | 1.85 | 0.91 | 2.49 | +0.04 | +2.21% | 1 | 746 | 25.44% |
| AAPL241220C00280000 | 2023-05-26 3:52PM EDT | 280.00 | 1.60 | 0.57 | 2.54 | +0.23 | +16.79% | 1 | 31 | 26.28% |
| AAPL241220C00285000 | 2023-05-26 3:52PM EDT | 285.00 | 1.35 | 0.28 | 2.46 | +0.05 | +3.85% | 1 | 23 | 26.78% |
| AAPL241220C00290000 | 2023-05-24 11:48AM EDT | 290.00 | 0.96 | 0.18 | 2.23 | 0.00 | - | 5 | 54 | 26.84% |
| AAPL241220C00295000 | 2023-05-25 10:14AM EDT | 295.00 | 0.86 | 0.15 | 2.04 | 0.00 | - | 2 | 1,192 | 26.95% |
| AAPL241220C00300000 | 2023-05-26 10:25AM EDT | 300.00 | 0.83 | 0.14 | 2.03 | +0.13 | +18.57% | 4 | 860 | 27.56% |
| AAPL241220C00305000 | 2023-05-12 3:51PM EDT | 305.00 | 0.81 | 0.07 | 1.91 | 0.00 | - | 2 | 121 | 27.81% |
| AAPL241220C00310000 | 2023-05-26 1:59PM EDT | 310.00 | 0.71 | 0.50 | 1.78 | +0.15 | +26.79% | 2 | 1,113 | 27.99% |
Ventaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2023-05-26 2:19PM EDT | 50.00 | 0.30 | 0.02 | 0.50 | +0.03 | +11.11% | 3 | 24 | 50.42% |
| AAPL241220P00055000 | 2023-05-15 2:47PM EDT | 55.00 | 0.22 | 0.00 | 0.58 | 0.00 | - | 1 | 12 | 47.95% |
| AAPL241220P00060000 | 2023-05-15 2:47PM EDT | 60.00 | 0.38 | 0.28 | 0.84 | 0.00 | - | 1 | 15 | 47.53% |
| AAPL241220P00065000 | 2023-05-26 12:14PM EDT | 65.00 | 0.48 | 0.43 | 1.74 | -0.28 | -36.84% | 1 | 7 | 51.26% |
| AAPL241220P00070000 | 2023-05-16 2:45PM EDT | 70.00 | 0.85 | 0.58 | 1.89 | 0.00 | - | 1 | 16 | 48.69% |
| AAPL241220P00075000 | 2023-05-11 10:53AM EDT | 75.00 | 1.02 | 0.75 | 1.52 | 0.00 | - | 5 | 251 | 43.29% |
| AAPL241220P00080000 | 2023-05-04 2:24PM EDT | 80.00 | 1.70 | 0.67 | 1.78 | 0.00 | - | 40 | 487 | 41.82% |
| AAPL241220P00085000 | 2023-05-01 2:22PM EDT | 85.00 | 1.70 | 1.07 | 2.23 | 0.00 | - | 21 | 236 | 41.16% |
| AAPL241220P00090000 | 2023-05-18 11:14AM EDT | 90.00 | 1.72 | 1.55 | 2.42 | 0.00 | - | 154 | 250 | 39.19% |
| AAPL241220P00095000 | 2023-05-22 3:00PM EDT | 95.00 | 2.09 | 1.26 | 2.67 | 0.00 | - | 1 | 70 | 37.48% |
| AAPL241220P00100000 | 2023-05-25 1:22PM EDT | 100.00 | 2.51 | 1.94 | 3.00 | 0.00 | - | 4 | 538 | 36.02% |
| AAPL241220P00105000 | 2023-05-24 2:53PM EDT | 105.00 | 3.11 | 2.33 | 3.95 | 0.00 | - | 276 | 327 | 36.35% |
| AAPL241220P00110000 | 2023-05-25 10:45AM EDT | 110.00 | 3.55 | 2.90 | 3.65 | 0.00 | - | 1 | 94 | 32.95% |
| AAPL241220P00115000 | 2023-05-25 10:45AM EDT | 115.00 | 4.15 | 2.83 | 4.15 | 0.00 | - | 107 | 186 | 31.82% |
| AAPL241220P00120000 | 2023-05-25 1:08PM EDT | 120.00 | 4.43 | 3.50 | 4.85 | -0.31 | -6.54% | 2 | 43 | 31.03% |
| AAPL241220P00125000 | 2023-05-24 11:50AM EDT | 125.00 | 5.90 | 4.90 | 5.70 | 0.00 | - | 1 | 213 | 30.39% |
| AAPL241220P00130000 | 2023-05-26 9:37AM EDT | 130.00 | 6.00 | 5.50 | 6.55 | -0.80 | -11.76% | 4 | 53 | 29.57% |
| AAPL241220P00135000 | 2023-05-26 2:25PM EDT | 135.00 | 6.81 | 5.90 | 7.95 | -0.46 | -6.33% | 3 | 50 | 29.54% |
| AAPL241220P00140000 | 2023-05-26 1:52PM EDT | 140.00 | 7.85 | 6.95 | 8.60 | -0.50 | -5.99% | 1 | 175 | 28.06% |
| AAPL241220P00145000 | 2023-05-26 10:21AM EDT | 145.00 | 9.00 | 8.75 | 10.00 | -0.74 | -7.60% | 2 | 213 | 27.63% |
| AAPL241220P00150000 | 2023-05-25 12:15PM EDT | 150.00 | 10.95 | 8.75 | 11.55 | 0.00 | - | 10 | 318 | 27.20% |
| AAPL241220P00155000 | 2023-05-26 1:06PM EDT | 155.00 | 11.45 | 10.15 | 12.65 | -1.05 | -8.40% | 4 | 75 | 25.98% |
| AAPL241220P00160000 | 2023-05-26 3:26PM EDT | 160.00 | 13.01 | 11.80 | 14.50 | -0.79 | -5.72% | 1 | 2,310 | 25.59% |
| AAPL241220P00165000 | 2023-05-26 11:30AM EDT | 165.00 | 14.56 | 14.30 | 15.50 | -0.72 | -4.71% | 13 | 564 | 23.96% |
| AAPL241220P00170000 | 2023-05-26 3:08PM EDT | 170.00 | 16.45 | 15.70 | 17.60 | -0.90 | -5.19% | 59 | 2,073 | 23.50% |
| AAPL241220P00175000 | 2023-05-26 3:19PM EDT | 175.00 | 18.95 | 16.85 | 20.00 | -0.25 | -1.30% | 3 | 898 | 23.18% |
| AAPL241220P00180000 | 2023-05-26 11:22AM EDT | 180.00 | 20.60 | 19.35 | 21.00 | -0.82 | -3.83% | 1 | 169 | 21.05% |
| AAPL241220P00185000 | 2023-05-11 2:09PM EDT | 185.00 | 24.96 | 21.50 | 24.40 | 0.00 | - | 1 | 816 | 21.45% |
| AAPL241220P00190000 | 2023-05-23 1:40PM EDT | 190.00 | 25.90 | 23.85 | 27.00 | -1.30 | -4.78% | 1 | 75 | 20.70% |
| AAPL241220P00195000 | 2023-05-23 12:56PM EDT | 195.00 | 30.25 | 27.45 | 28.70 | 0.00 | - | 4 | 530 | 18.63% |
| AAPL241220P00200000 | 2023-05-23 10:37AM EDT | 200.00 | 32.60 | 29.70 | 31.40 | 0.00 | - | 2 | 812 | 17.40% |
| AAPL241220P00205000 | 2023-05-23 1:28PM EDT | 205.00 | 36.30 | 32.95 | 34.55 | 0.00 | - | 109 | 171 | 16.37% |
| AAPL241220P00210000 | 2023-05-23 10:38AM EDT | 210.00 | 39.30 | 36.30 | 38.05 | 0.00 | - | 4 | 66 | 15.42% |
| AAPL241220P00215000 | 2023-05-23 10:39AM EDT | 215.00 | 43.05 | 40.00 | 41.70 | 0.00 | - | 2 | 119 | 14.18% |
| AAPL241220P00220000 | 2023-05-17 12:20PM EDT | 220.00 | 49.30 | 44.00 | 47.20 | 0.00 | - | 2 | 48 | 16.23% |
| AAPL241220P00225000 | 2023-03-31 2:37PM EDT | 225.00 | 60.90 | 54.65 | 56.90 | 0.00 | - | 4 | 0 | 24.80% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 37.85% |
© 2023 Yahoo. Todos los derechos reservados.