AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-06-09 12:32PM EDT | 50.00 | 134.00 | 131.40 | 135.00 | +2.00 | +1.52% | 3 | 977 | 67.59% |
| AAPL250117C00055000 | 2023-06-05 3:50PM EDT | 55.00 | 127.75 | 127.10 | 130.45 | 0.00 | - | 2 | 1,618 | 66.43% |
| AAPL250117C00060000 | 2023-06-08 3:32PM EDT | 60.00 | 124.03 | 122.35 | 125.85 | 0.00 | - | 3 | 500 | 63.67% |
| AAPL250117C00065000 | 2023-06-08 11:06AM EDT | 65.00 | 117.50 | 118.10 | 121.40 | 0.00 | - | 15 | 608 | 62.54% |
| AAPL250117C00070000 | 2023-06-05 11:18AM EDT | 70.00 | 118.62 | 113.65 | 117.05 | 0.00 | - | 11 | 973 | 60.99% |
| AAPL250117C00075000 | 2023-06-08 11:50AM EDT | 75.00 | 109.50 | 108.90 | 111.50 | 0.00 | - | 1 | 2,082 | 56.54% |
| AAPL250117C00080000 | 2023-05-25 12:00PM EDT | 80.00 | 98.30 | 104.35 | 107.95 | 0.00 | - | 5 | 417 | 56.29% |
| AAPL250117C00085000 | 2023-06-05 9:37AM EDT | 85.00 | 104.55 | 100.40 | 103.25 | 0.00 | - | 2 | 492 | 54.87% |
| AAPL250117C00090000 | 2023-06-09 2:23PM EDT | 90.00 | 98.65 | 96.00 | 99.05 | +3.62 | +3.81% | 6 | 589 | 53.45% |
| AAPL250117C00095000 | 2023-06-09 2:24PM EDT | 95.00 | 94.35 | 91.20 | 93.65 | +8.10 | +9.39% | 6 | 2,716 | 53.04% |
| AAPL250117C00100000 | 2023-06-09 2:24PM EDT | 100.00 | 89.78 | 86.90 | 90.45 | +1.78 | +2.02% | 29 | 5,626 | 53.96% |
| AAPL250117C00105000 | 2023-06-08 12:11PM EDT | 105.00 | 82.84 | 82.95 | 84.95 | 0.00 | - | 4 | 184 | 49.55% |
| AAPL250117C00110000 | 2023-06-07 2:28PM EDT | 110.00 | 77.50 | 78.75 | 81.75 | 0.00 | - | 5 | 976 | 50.12% |
| AAPL250117C00115000 | 2023-06-09 3:08PM EDT | 115.00 | 78.20 | 74.70 | 76.65 | +2.50 | +3.30% | 22 | 1,137 | 46.78% |
| AAPL250117C00120000 | 2023-06-09 10:57AM EDT | 120.00 | 72.20 | 70.65 | 72.05 | +1.30 | +1.83% | 10 | 5,429 | 44.50% |
| AAPL250117C00125000 | 2023-06-08 3:32PM EDT | 125.00 | 68.70 | 66.40 | 69.25 | +1.33 | +1.97% | 1 | 1,530 | 45.34% |
| AAPL250117C00130000 | 2023-06-09 3:39PM EDT | 130.00 | 64.15 | 62.70 | 64.20 | +1.90 | +3.05% | 94 | 11,304 | 42.27% |
| AAPL250117C00135000 | 2023-06-08 3:54PM EDT | 135.00 | 59.75 | 58.95 | 60.05 | 0.00 | - | 260 | 11,121 | 40.68% |
| AAPL250117C00140000 | 2023-06-08 3:20PM EDT | 140.00 | 55.35 | 54.90 | 57.20 | 0.00 | - | 7 | 5,211 | 40.96% |
| AAPL250117C00145000 | 2023-06-09 10:05AM EDT | 145.00 | 52.71 | 51.15 | 53.35 | +1.21 | +2.35% | 2 | 5,051 | 39.64% |
| AAPL250117C00150000 | 2023-06-09 3:55PM EDT | 150.00 | 49.00 | 47.65 | 49.80 | +0.45 | +0.93% | 75 | 7,826 | 38.66% |
| AAPL250117C00155000 | 2023-06-09 10:53AM EDT | 155.00 | 46.75 | 44.35 | 45.60 | +2.75 | +6.25% | 7 | 4,137 | 36.75% |
| AAPL250117C00160000 | 2023-06-09 1:52PM EDT | 160.00 | 42.40 | 40.95 | 42.25 | +0.70 | +1.68% | 24 | 9,146 | 35.86% |
| AAPL250117C00165000 | 2023-06-09 3:25PM EDT | 165.00 | 38.87 | 37.65 | 38.95 | +1.03 | +2.72% | 10 | 5,149 | 34.92% |
| AAPL250117C00170000 | 2023-06-09 2:38PM EDT | 170.00 | 35.90 | 34.50 | 35.75 | +0.10 | +0.28% | 18 | 4,466 | 33.99% |
| AAPL250117C00175000 | 2023-06-09 11:51AM EDT | 175.00 | 32.00 | 31.70 | 32.70 | -0.35 | -1.08% | 203 | 4,600 | 33.13% |
| AAPL250117C00180000 | 2023-06-09 3:58PM EDT | 180.00 | 29.15 | 28.60 | 29.75 | -0.35 | -1.19% | 350 | 7,648 | 32.26% |
| AAPL250117C00185000 | 2023-06-09 3:45PM EDT | 185.00 | 27.30 | 25.85 | 26.95 | +0.95 | +3.61% | 545 | 4,302 | 31.44% |
| AAPL250117C00190000 | 2023-06-09 3:41PM EDT | 190.00 | 24.25 | 23.30 | 25.80 | +0.05 | +0.21% | 457 | 4,830 | 32.30% |
| AAPL250117C00195000 | 2023-06-09 3:46PM EDT | 195.00 | 21.60 | 21.00 | 21.80 | -0.15 | -0.69% | 1,560 | 2,086 | 29.90% |
| AAPL250117C00200000 | 2023-06-09 3:54PM EDT | 200.00 | 19.00 | 18.75 | 19.50 | -0.45 | -2.31% | 1,609 | 12,290 | 29.23% |
| AAPL250117C00205000 | 2023-06-09 1:05PM EDT | 205.00 | 17.55 | 16.60 | 17.25 | +0.40 | +2.33% | 10 | 1,199 | 28.47% |
| AAPL250117C00210000 | 2023-06-09 3:52PM EDT | 210.00 | 14.70 | 14.50 | 15.35 | -0.55 | -3.61% | 143 | 3,925 | 27.95% |
| AAPL250117C00215000 | 2023-06-09 1:33PM EDT | 215.00 | 13.75 | 12.70 | 13.50 | +0.87 | +6.75% | 2 | 6,054 | 27.35% |
| AAPL250117C00220000 | 2023-06-09 1:39PM EDT | 220.00 | 12.05 | 11.05 | 11.90 | +0.30 | +2.55% | 10 | 5,569 | 26.88% |
| AAPL250117C00225000 | 2023-06-09 1:41PM EDT | 225.00 | 10.55 | 9.60 | 10.25 | +0.25 | +2.43% | 2 | 2,464 | 26.20% |
| AAPL250117C00230000 | 2023-06-09 3:25PM EDT | 230.00 | 9.00 | 8.30 | 9.00 | +0.10 | +1.12% | 38 | 3,009 | 25.86% |
| AAPL250117C00235000 | 2023-06-09 1:41PM EDT | 235.00 | 7.90 | 7.15 | 7.75 | +0.30 | +3.95% | 3 | 1,670 | 25.37% |
| AAPL250117C00240000 | 2023-06-09 1:42PM EDT | 240.00 | 6.80 | 6.05 | 6.65 | +0.50 | +7.94% | 2 | 979 | 24.92% |
| AAPL250117C00245000 | 2023-06-09 1:41PM EDT | 245.00 | 5.85 | 5.15 | 5.85 | +0.30 | +5.41% | 3 | 1,165 | 24.77% |
| AAPL250117C00250000 | 2023-06-09 3:51PM EDT | 250.00 | 4.75 | 4.40 | 5.05 | +0.14 | +3.04% | 62 | 8,206 | 24.48% |
| AAPL250117C00255000 | 2023-06-09 10:34AM EDT | 255.00 | 4.40 | 3.75 | 4.25 | +0.60 | +15.79% | 1 | 611 | 24.05% |
| AAPL250117C00260000 | 2023-06-07 1:38PM EDT | 260.00 | 3.24 | 3.25 | 3.70 | 0.00 | - | 5 | 1,741 | 23.91% |
| AAPL250117C00265000 | 2023-06-07 3:16PM EDT | 265.00 | 2.84 | 2.71 | 3.20 | 0.00 | - | 3 | 508 | 23.75% |
| AAPL250117C00270000 | 2023-06-08 3:39PM EDT | 270.00 | 2.57 | 2.29 | 2.70 | 0.00 | - | 63 | 603 | 23.46% |
| AAPL250117C00275000 | 2023-06-09 1:35PM EDT | 275.00 | 2.15 | 1.93 | 2.35 | +0.10 | +4.88% | 6 | 786 | 23.38% |
| AAPL250117C00280000 | 2023-06-07 1:44PM EDT | 280.00 | 1.81 | 1.60 | 2.05 | 0.00 | - | 2 | 1,123 | 23.33% |
| AAPL250117C00285000 | 2023-06-08 1:47PM EDT | 285.00 | 1.52 | 1.36 | 1.78 | 0.00 | - | 6 | 149 | 23.26% |
| AAPL250117C00290000 | 2023-06-09 3:45PM EDT | 290.00 | 1.35 | 1.15 | 1.50 | +0.10 | +8.00% | 7 | 391 | 23.05% |
| AAPL250117C00300000 | 2023-06-09 3:51PM EDT | 300.00 | 1.15 | 0.95 | 1.19 | +0.12 | +11.65% | 1,168 | 12,923 | 23.19% |
| AAPL250117C00310000 | 2023-06-09 1:05PM EDT | 310.00 | 0.77 | 0.74 | 0.81 | +0.02 | +2.67% | 37 | 6,129 | 22.71% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-06-09 10:34AM EDT | 50.00 | 0.24 | 0.18 | 0.29 | -0.01 | -4.00% | 6 | 7,190 | 46.78% |
| AAPL250117P00055000 | 2023-06-07 3:12PM EDT | 55.00 | 0.31 | 0.10 | 0.55 | 0.00 | - | 2 | 282 | 47.90% |
| AAPL250117P00060000 | 2023-06-08 10:54AM EDT | 60.00 | 0.40 | 0.25 | 0.41 | 0.00 | - | 61 | 595 | 42.55% |
| AAPL250117P00065000 | 2023-06-05 12:56PM EDT | 65.00 | 0.55 | 0.18 | 0.72 | 0.00 | - | 20 | 500 | 43.51% |
| AAPL250117P00070000 | 2023-06-07 2:29PM EDT | 70.00 | 0.56 | 0.46 | 0.65 | -0.10 | -15.15% | 1 | 1,884 | 39.89% |
| AAPL250117P00075000 | 2023-06-09 1:27PM EDT | 75.00 | 0.72 | 0.47 | 0.75 | -0.13 | -15.29% | 40 | 773 | 38.18% |
| AAPL250117P00080000 | 2023-06-09 2:13PM EDT | 80.00 | 0.87 | 0.83 | 0.91 | -0.13 | -13.00% | 17 | 1,492 | 36.95% |
| AAPL250117P00085000 | 2023-06-09 10:42AM EDT | 85.00 | 1.08 | 0.90 | 1.12 | -0.07 | -6.09% | 5 | 1,167 | 35.93% |
| AAPL250117P00090000 | 2023-06-09 10:40AM EDT | 90.00 | 1.30 | 1.11 | 1.33 | -0.11 | -7.80% | 7 | 2,750 | 34.75% |
| AAPL250117P00095000 | 2023-06-08 11:59AM EDT | 95.00 | 1.59 | 1.30 | 1.57 | 0.00 | - | 2 | 5,056 | 33.63% |
| AAPL250117P00100000 | 2023-06-08 3:50PM EDT | 100.00 | 1.90 | 1.75 | 2.02 | 0.00 | - | 5 | 23,535 | 33.26% |
| AAPL250117P00105000 | 2023-06-09 11:11AM EDT | 105.00 | 2.19 | 1.94 | 2.30 | -0.22 | -9.13% | 80 | 7,625 | 32.01% |
| AAPL250117P00110000 | 2023-06-06 10:35AM EDT | 110.00 | 2.87 | 2.25 | 2.81 | 0.00 | - | 7 | 9,269 | 31.43% |
| AAPL250117P00115000 | 2023-06-09 3:15PM EDT | 115.00 | 3.00 | 2.84 | 3.05 | -0.38 | -11.24% | 23 | 5,190 | 29.88% |
| AAPL250117P00120000 | 2023-06-09 12:06PM EDT | 120.00 | 3.55 | 3.15 | 3.55 | -0.35 | -8.97% | 10 | 6,238 | 28.99% |
| AAPL250117P00125000 | 2023-06-09 2:31PM EDT | 125.00 | 4.00 | 3.85 | 4.35 | -0.35 | -8.05% | 8 | 14,878 | 28.66% |
| AAPL250117P00130000 | 2023-06-09 3:59PM EDT | 130.00 | 4.70 | 4.40 | 5.00 | -0.25 | -5.05% | 90 | 18,781 | 27.78% |
| AAPL250117P00135000 | 2023-06-09 3:59PM EDT | 135.00 | 5.40 | 5.30 | 5.55 | -0.70 | -11.48% | 1,056 | 14,671 | 26.59% |
| AAPL250117P00140000 | 2023-06-09 3:24PM EDT | 140.00 | 6.30 | 5.90 | 6.55 | -0.40 | -5.97% | 20 | 13,475 | 26.09% |
| AAPL250117P00145000 | 2023-06-09 3:45PM EDT | 145.00 | 7.15 | 6.75 | 7.55 | -0.43 | -5.67% | 7 | 7,620 | 25.40% |
| AAPL250117P00150000 | 2023-06-09 3:56PM EDT | 150.00 | 8.25 | 7.80 | 8.60 | -0.30 | -3.51% | 13 | 7,909 | 24.62% |
| AAPL250117P00155000 | 2023-06-09 3:35PM EDT | 155.00 | 9.50 | 8.85 | 9.85 | -0.50 | -5.00% | 213 | 5,937 | 23.96% |
| AAPL250117P00160000 | 2023-06-09 1:36PM EDT | 160.00 | 10.60 | 10.20 | 11.10 | -0.76 | -6.69% | 18 | 9,483 | 23.13% |
| AAPL250117P00165000 | 2023-06-09 2:25PM EDT | 165.00 | 11.89 | 11.70 | 12.60 | -1.01 | -7.83% | 13 | 6,105 | 22.45% |
| AAPL250117P00170000 | 2023-06-09 2:24PM EDT | 170.00 | 13.40 | 13.45 | 14.30 | -0.88 | -6.16% | 10 | 11,384 | 21.81% |
| AAPL250117P00175000 | 2023-06-09 3:51PM EDT | 175.00 | 15.35 | 15.20 | 16.15 | -0.60 | -3.76% | 11 | 5,501 | 21.16% |
| AAPL250117P00180000 | 2023-06-09 3:49PM EDT | 180.00 | 17.25 | 17.15 | 18.10 | -0.50 | -2.82% | 7 | 2,769 | 20.42% |
| AAPL250117P00185000 | 2023-06-09 2:48PM EDT | 185.00 | 19.25 | 19.30 | 20.35 | -0.75 | -3.75% | 4 | 4,047 | 19.79% |
| AAPL250117P00190000 | 2023-06-09 3:59PM EDT | 190.00 | 21.65 | 21.05 | 22.35 | -1.80 | -7.68% | 90 | 2,172 | 18.67% |
| AAPL250117P00195000 | 2023-06-09 3:55PM EDT | 195.00 | 24.10 | 23.75 | 25.35 | -1.55 | -6.04% | 1,359 | 1,358 | 18.41% |
| AAPL250117P00200000 | 2023-06-09 3:55PM EDT | 200.00 | 26.80 | 26.15 | 27.30 | -0.65 | -2.37% | 1,478 | 3,831 | 16.69% |
| AAPL250117P00205000 | 2023-06-07 1:04PM EDT | 205.00 | 31.90 | 28.65 | 31.40 | 0.00 | - | 45 | 584 | 17.19% |
| AAPL250117P00210000 | 2023-06-09 3:48PM EDT | 210.00 | 32.75 | 32.25 | 34.55 | -2.35 | -6.70% | 4 | 191 | 16.29% |
| AAPL250117P00215000 | 2023-06-07 11:35AM EDT | 215.00 | 38.05 | 35.70 | 37.45 | 0.00 | - | 2 | 125 | 14.58% |
| AAPL250117P00220000 | 2023-06-09 3:48PM EDT | 220.00 | 40.20 | 39.00 | 41.00 | -2.85 | -6.62% | 164 | 222 | 13.18% |
| AAPL250117P00225000 | 2023-06-07 10:43AM EDT | 225.00 | 47.00 | 43.90 | 46.00 | 0.00 | - | 1 | 4 | 14.20% |
| AAPL250117P00230000 | 2023-05-22 10:50AM EDT | 230.00 | 56.12 | 48.40 | 49.80 | 0.00 | - | 2 | 0 | 12.11% |
| AAPL250117P00235000 | 2023-04-14 2:14PM EDT | 235.00 | 70.55 | 60.45 | 64.25 | 0.00 | - | 4 | 0 | 28.62% |
| AAPL250117P00240000 | 2023-05-10 2:01PM EDT | 240.00 | 67.84 | 58.35 | 59.60 | 0.00 | - | 10 | 0 | 12.96% |
| AAPL250117P00245000 | 2023-04-13 11:48AM EDT | 245.00 | 81.30 | 70.75 | 73.85 | 0.00 | - | 2 | 0 | 30.33% |
| AAPL250117P00250000 | 2023-06-05 3:50PM EDT | 250.00 | 70.75 | 67.00 | 70.70 | 0.00 | - | 5 | 1 | 17.96% |
| AAPL250117P00255000 | 2023-06-07 3:25PM EDT | 255.00 | 76.45 | 72.20 | 75.85 | 0.00 | - | 2 | 2 | 19.14% |
| AAPL250117P00260000 | 2023-04-05 3:46PM EDT | 260.00 | 96.50 | 84.45 | 88.35 | 0.00 | - | 1 | 0 | 32.69% |
| AAPL250117P00265000 | 2022-12-21 11:53AM EDT | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 72.63% |
| AAPL250117P00270000 | 2022-09-21 11:51AM EDT | 270.00 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 65.74% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 35.77% |
| AAPL250117P00280000 | 2023-02-06 1:52PM EDT | 280.00 | 127.38 | 125.70 | 128.55 | 0.00 | - | 8 | 0 | 59.01% |
| AAPL250117P00285000 | 2022-11-29 3:07PM EDT | 285.00 | 143.60 | 153.00 | 157.50 | 0.00 | - | 2 | 0 | 85.33% |
| AAPL250117P00290000 | 2023-04-27 9:58AM EDT | 290.00 | 124.35 | 113.05 | 116.00 | 0.00 | - | 8 | 0 | 34.39% |
| AAPL250117P00300000 | 2023-03-09 11:00AM EDT | 300.00 | 146.15 | 133.45 | 137.25 | 0.00 | - | 14 | 0 | 51.13% |
| AAPL250117P00310000 | 2022-12-21 1:30PM EDT | 310.00 | 174.75 | 170.00 | 174.50 | 0.00 | - | 4 | 0 | 80.93% |
© 2023 Yahoo. Todos los derechos reservados.