AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250117C000500002023-06-09 12:32PM EDT50.00134.00131.40135.00+2.00+1.52%397767.59%
AAPL250117C000550002023-06-05 3:50PM EDT55.00127.75127.10130.450.00-21,61866.43%
AAPL250117C000600002023-06-08 3:32PM EDT60.00124.03122.35125.850.00-350063.67%
AAPL250117C000650002023-06-08 11:06AM EDT65.00117.50118.10121.400.00-1560862.54%
AAPL250117C000700002023-06-05 11:18AM EDT70.00118.62113.65117.050.00-1197360.99%
AAPL250117C000750002023-06-08 11:50AM EDT75.00109.50108.90111.500.00-12,08256.54%
AAPL250117C000800002023-05-25 12:00PM EDT80.0098.30104.35107.950.00-541756.29%
AAPL250117C000850002023-06-05 9:37AM EDT85.00104.55100.40103.250.00-249254.87%
AAPL250117C000900002023-06-09 2:23PM EDT90.0098.6596.0099.05+3.62+3.81%658953.45%
AAPL250117C000950002023-06-09 2:24PM EDT95.0094.3591.2093.65+8.10+9.39%62,71653.04%
AAPL250117C001000002023-06-09 2:24PM EDT100.0089.7886.9090.45+1.78+2.02%295,62653.96%
AAPL250117C001050002023-06-08 12:11PM EDT105.0082.8482.9584.950.00-418449.55%
AAPL250117C001100002023-06-07 2:28PM EDT110.0077.5078.7581.750.00-597650.12%
AAPL250117C001150002023-06-09 3:08PM EDT115.0078.2074.7076.65+2.50+3.30%221,13746.78%
AAPL250117C001200002023-06-09 10:57AM EDT120.0072.2070.6572.05+1.30+1.83%105,42944.50%
AAPL250117C001250002023-06-08 3:32PM EDT125.0068.7066.4069.25+1.33+1.97%11,53045.34%
AAPL250117C001300002023-06-09 3:39PM EDT130.0064.1562.7064.20+1.90+3.05%9411,30442.27%
AAPL250117C001350002023-06-08 3:54PM EDT135.0059.7558.9560.050.00-26011,12140.68%
AAPL250117C001400002023-06-08 3:20PM EDT140.0055.3554.9057.200.00-75,21140.96%
AAPL250117C001450002023-06-09 10:05AM EDT145.0052.7151.1553.35+1.21+2.35%25,05139.64%
AAPL250117C001500002023-06-09 3:55PM EDT150.0049.0047.6549.80+0.45+0.93%757,82638.66%
AAPL250117C001550002023-06-09 10:53AM EDT155.0046.7544.3545.60+2.75+6.25%74,13736.75%
AAPL250117C001600002023-06-09 1:52PM EDT160.0042.4040.9542.25+0.70+1.68%249,14635.86%
AAPL250117C001650002023-06-09 3:25PM EDT165.0038.8737.6538.95+1.03+2.72%105,14934.92%
AAPL250117C001700002023-06-09 2:38PM EDT170.0035.9034.5035.75+0.10+0.28%184,46633.99%
AAPL250117C001750002023-06-09 11:51AM EDT175.0032.0031.7032.70-0.35-1.08%2034,60033.13%
AAPL250117C001800002023-06-09 3:58PM EDT180.0029.1528.6029.75-0.35-1.19%3507,64832.26%
AAPL250117C001850002023-06-09 3:45PM EDT185.0027.3025.8526.95+0.95+3.61%5454,30231.44%
AAPL250117C001900002023-06-09 3:41PM EDT190.0024.2523.3025.80+0.05+0.21%4574,83032.30%
AAPL250117C001950002023-06-09 3:46PM EDT195.0021.6021.0021.80-0.15-0.69%1,5602,08629.90%
AAPL250117C002000002023-06-09 3:54PM EDT200.0019.0018.7519.50-0.45-2.31%1,60912,29029.23%
AAPL250117C002050002023-06-09 1:05PM EDT205.0017.5516.6017.25+0.40+2.33%101,19928.47%
AAPL250117C002100002023-06-09 3:52PM EDT210.0014.7014.5015.35-0.55-3.61%1433,92527.95%
AAPL250117C002150002023-06-09 1:33PM EDT215.0013.7512.7013.50+0.87+6.75%26,05427.35%
AAPL250117C002200002023-06-09 1:39PM EDT220.0012.0511.0511.90+0.30+2.55%105,56926.88%
AAPL250117C002250002023-06-09 1:41PM EDT225.0010.559.6010.25+0.25+2.43%22,46426.20%
AAPL250117C002300002023-06-09 3:25PM EDT230.009.008.309.00+0.10+1.12%383,00925.86%
AAPL250117C002350002023-06-09 1:41PM EDT235.007.907.157.75+0.30+3.95%31,67025.37%
AAPL250117C002400002023-06-09 1:42PM EDT240.006.806.056.65+0.50+7.94%297924.92%
AAPL250117C002450002023-06-09 1:41PM EDT245.005.855.155.85+0.30+5.41%31,16524.77%
AAPL250117C002500002023-06-09 3:51PM EDT250.004.754.405.05+0.14+3.04%628,20624.48%
AAPL250117C002550002023-06-09 10:34AM EDT255.004.403.754.25+0.60+15.79%161124.05%
AAPL250117C002600002023-06-07 1:38PM EDT260.003.243.253.700.00-51,74123.91%
AAPL250117C002650002023-06-07 3:16PM EDT265.002.842.713.200.00-350823.75%
AAPL250117C002700002023-06-08 3:39PM EDT270.002.572.292.700.00-6360323.46%
AAPL250117C002750002023-06-09 1:35PM EDT275.002.151.932.35+0.10+4.88%678623.38%
AAPL250117C002800002023-06-07 1:44PM EDT280.001.811.602.050.00-21,12323.33%
AAPL250117C002850002023-06-08 1:47PM EDT285.001.521.361.780.00-614923.26%
AAPL250117C002900002023-06-09 3:45PM EDT290.001.351.151.50+0.10+8.00%739123.05%
AAPL250117C003000002023-06-09 3:51PM EDT300.001.150.951.19+0.12+11.65%1,16812,92323.19%
AAPL250117C003100002023-06-09 1:05PM EDT310.000.770.740.81+0.02+2.67%376,12922.71%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL250117P000500002023-06-09 10:34AM EDT50.000.240.180.29-0.01-4.00%67,19046.78%
AAPL250117P000550002023-06-07 3:12PM EDT55.000.310.100.550.00-228247.90%
AAPL250117P000600002023-06-08 10:54AM EDT60.000.400.250.410.00-6159542.55%
AAPL250117P000650002023-06-05 12:56PM EDT65.000.550.180.720.00-2050043.51%
AAPL250117P000700002023-06-07 2:29PM EDT70.000.560.460.65-0.10-15.15%11,88439.89%
AAPL250117P000750002023-06-09 1:27PM EDT75.000.720.470.75-0.13-15.29%4077338.18%
AAPL250117P000800002023-06-09 2:13PM EDT80.000.870.830.91-0.13-13.00%171,49236.95%
AAPL250117P000850002023-06-09 10:42AM EDT85.001.080.901.12-0.07-6.09%51,16735.93%
AAPL250117P000900002023-06-09 10:40AM EDT90.001.301.111.33-0.11-7.80%72,75034.75%
AAPL250117P000950002023-06-08 11:59AM EDT95.001.591.301.570.00-25,05633.63%
AAPL250117P001000002023-06-08 3:50PM EDT100.001.901.752.020.00-523,53533.26%
AAPL250117P001050002023-06-09 11:11AM EDT105.002.191.942.30-0.22-9.13%807,62532.01%
AAPL250117P001100002023-06-06 10:35AM EDT110.002.872.252.810.00-79,26931.43%
AAPL250117P001150002023-06-09 3:15PM EDT115.003.002.843.05-0.38-11.24%235,19029.88%
AAPL250117P001200002023-06-09 12:06PM EDT120.003.553.153.55-0.35-8.97%106,23828.99%
AAPL250117P001250002023-06-09 2:31PM EDT125.004.003.854.35-0.35-8.05%814,87828.66%
AAPL250117P001300002023-06-09 3:59PM EDT130.004.704.405.00-0.25-5.05%9018,78127.78%
AAPL250117P001350002023-06-09 3:59PM EDT135.005.405.305.55-0.70-11.48%1,05614,67126.59%
AAPL250117P001400002023-06-09 3:24PM EDT140.006.305.906.55-0.40-5.97%2013,47526.09%
AAPL250117P001450002023-06-09 3:45PM EDT145.007.156.757.55-0.43-5.67%77,62025.40%
AAPL250117P001500002023-06-09 3:56PM EDT150.008.257.808.60-0.30-3.51%137,90924.62%
AAPL250117P001550002023-06-09 3:35PM EDT155.009.508.859.85-0.50-5.00%2135,93723.96%
AAPL250117P001600002023-06-09 1:36PM EDT160.0010.6010.2011.10-0.76-6.69%189,48323.13%
AAPL250117P001650002023-06-09 2:25PM EDT165.0011.8911.7012.60-1.01-7.83%136,10522.45%
AAPL250117P001700002023-06-09 2:24PM EDT170.0013.4013.4514.30-0.88-6.16%1011,38421.81%
AAPL250117P001750002023-06-09 3:51PM EDT175.0015.3515.2016.15-0.60-3.76%115,50121.16%
AAPL250117P001800002023-06-09 3:49PM EDT180.0017.2517.1518.10-0.50-2.82%72,76920.42%
AAPL250117P001850002023-06-09 2:48PM EDT185.0019.2519.3020.35-0.75-3.75%44,04719.79%
AAPL250117P001900002023-06-09 3:59PM EDT190.0021.6521.0522.35-1.80-7.68%902,17218.67%
AAPL250117P001950002023-06-09 3:55PM EDT195.0024.1023.7525.35-1.55-6.04%1,3591,35818.41%
AAPL250117P002000002023-06-09 3:55PM EDT200.0026.8026.1527.30-0.65-2.37%1,4783,83116.69%
AAPL250117P002050002023-06-07 1:04PM EDT205.0031.9028.6531.400.00-4558417.19%
AAPL250117P002100002023-06-09 3:48PM EDT210.0032.7532.2534.55-2.35-6.70%419116.29%
AAPL250117P002150002023-06-07 11:35AM EDT215.0038.0535.7037.450.00-212514.58%
AAPL250117P002200002023-06-09 3:48PM EDT220.0040.2039.0041.00-2.85-6.62%16422213.18%
AAPL250117P002250002023-06-07 10:43AM EDT225.0047.0043.9046.000.00-1414.20%
AAPL250117P002300002023-05-22 10:50AM EDT230.0056.1248.4049.800.00-2012.11%
AAPL250117P002350002023-04-14 2:14PM EDT235.0070.5560.4564.250.00-4028.62%
AAPL250117P002400002023-05-10 2:01PM EDT240.0067.8458.3559.600.00-10012.96%
AAPL250117P002450002023-04-13 11:48AM EDT245.0081.3070.7573.850.00-2030.33%
AAPL250117P002500002023-06-05 3:50PM EDT250.0070.7567.0070.700.00-5117.96%
AAPL250117P002550002023-06-07 3:25PM EDT255.0076.4572.2075.850.00-2219.14%
AAPL250117P002600002023-04-05 3:46PM EDT260.0096.5084.4588.350.00-1032.69%
AAPL250117P002650002022-12-21 11:53AM EDT265.00128.95125.00129.500.00--072.63%
AAPL250117P002700002022-09-21 11:51AM EDT270.00113.62123.05126.950.00-1,000065.74%
AAPL250117P002750002023-04-13 2:59PM EDT275.00109.80101.20103.600.00-2035.77%
AAPL250117P002800002023-02-06 1:52PM EDT280.00127.38125.70128.550.00-8059.01%
AAPL250117P002850002022-11-29 3:07PM EDT285.00143.60153.00157.500.00-2085.33%
AAPL250117P002900002023-04-27 9:58AM EDT290.00124.35113.05116.000.00-8034.39%
AAPL250117P003000002023-03-09 11:00AM EDT300.00146.15133.45137.250.00-14051.13%
AAPL250117P003100002022-12-21 1:30PM EDT310.00174.75170.00174.500.00-4080.93%