AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-06-02 1:43PM EDT | 50.00 | 132.52 | 130.45 | 134.30 | 0.00 | - | 3 | 24 | 62.94% |
| AAPL250620C00055000 | 2023-04-27 10:16AM EDT | 55.00 | 114.50 | 121.95 | 125.25 | 0.00 | - | 1 | 26 | 43.53% |
| AAPL250620C00060000 | 2023-05-17 2:03PM EDT | 60.00 | 116.40 | 121.90 | 124.60 | 0.00 | - | 1 | 4 | 58.57% |
| AAPL250620C00065000 | 2023-06-01 3:09PM EDT | 65.00 | 119.25 | 117.20 | 120.25 | 0.00 | - | 1 | 10 | 56.57% |
| AAPL250620C00070000 | 2023-05-17 11:23AM EDT | 70.00 | 106.52 | 112.80 | 116.25 | 0.00 | - | 2 | 310 | 55.72% |
| AAPL250620C00075000 | 2023-04-25 10:33AM EDT | 75.00 | 96.00 | 102.10 | 106.05 | 0.00 | - | 325 | 273 | 38.28% |
| AAPL250620C00080000 | 2023-05-26 11:23AM EDT | 80.00 | 102.00 | 104.05 | 107.10 | 0.00 | - | 2 | 272 | 51.95% |
| AAPL250620C00085000 | 2023-06-01 12:41PM EDT | 85.00 | 102.07 | 100.55 | 103.15 | 0.00 | - | 1 | 158 | 52.01% |
| AAPL250620C00090000 | 2023-06-02 9:58AM EDT | 90.00 | 100.01 | 95.50 | 98.75 | +2.03 | +2.07% | 1 | 366 | 53.18% |
| AAPL250620C00095000 | 2023-06-02 3:55PM EDT | 95.00 | 94.33 | 91.35 | 94.65 | 0.00 | - | 1 | 3,846 | 51.83% |
| AAPL250620C00100000 | 2023-06-05 1:16PM EDT | 100.00 | 94.00 | 87.20 | 90.55 | +4.73 | +5.30% | 10 | 291 | 50.42% |
| AAPL250620C00105000 | 2023-05-18 3:49PM EDT | 105.00 | 80.70 | 83.25 | 86.30 | 0.00 | - | 12 | 148 | 48.72% |
| AAPL250620C00110000 | 2023-06-01 12:51PM EDT | 110.00 | 81.30 | 79.15 | 82.00 | 0.00 | - | 1 | 141 | 46.93% |
| AAPL250620C00115000 | 2023-06-01 2:26PM EDT | 115.00 | 77.05 | 75.10 | 78.45 | 0.00 | - | 3 | 615 | 46.38% |
| AAPL250620C00120000 | 2023-06-02 10:01AM EDT | 120.00 | 76.05 | 71.55 | 73.10 | +2.50 | +3.40% | 2 | 1,451 | 42.93% |
| AAPL250620C00125000 | 2023-06-05 1:54PM EDT | 125.00 | 72.00 | 68.65 | 70.55 | +5.55 | +8.35% | 5 | 343 | 43.76% |
| AAPL250620C00130000 | 2023-06-05 1:08PM EDT | 130.00 | 70.00 | 64.90 | 66.60 | +3.40 | +5.11% | 11 | 981 | 42.40% |
| AAPL250620C00135000 | 2023-06-02 9:51AM EDT | 135.00 | 61.65 | 60.45 | 63.25 | 0.00 | - | 1 | 161 | 41.79% |
| AAPL250620C00140000 | 2023-06-01 12:01PM EDT | 140.00 | 61.28 | 57.60 | 60.15 | +2.93 | +5.02% | 10 | 440 | 41.41% |
| AAPL250620C00145000 | 2023-06-05 1:56PM EDT | 145.00 | 57.74 | 52.90 | 56.30 | +2.29 | +4.13% | 13 | 558 | 40.00% |
| AAPL250620C00150000 | 2023-06-05 12:53PM EDT | 150.00 | 55.84 | 50.85 | 52.60 | +3.44 | +6.56% | 6 | 764 | 38.73% |
| AAPL250620C00155000 | 2023-06-02 9:39AM EDT | 155.00 | 52.01 | 47.60 | 49.05 | +2.96 | +6.03% | 1 | 1,070 | 37.59% |
| AAPL250620C00160000 | 2023-06-05 12:46PM EDT | 160.00 | 48.65 | 44.45 | 46.00 | +2.55 | +5.53% | 4 | 1,397 | 36.93% |
| AAPL250620C00165000 | 2023-06-05 2:11PM EDT | 165.00 | 44.10 | 41.35 | 42.35 | +1.90 | +4.50% | 3 | 841 | 35.54% |
| AAPL250620C00170000 | 2023-06-05 3:10PM EDT | 170.00 | 37.90 | 38.40 | 39.35 | -2.06 | -5.16% | 122 | 1,388 | 34.78% |
| AAPL250620C00175000 | 2023-06-05 3:04PM EDT | 175.00 | 35.90 | 35.60 | 36.50 | -1.03 | -2.79% | 14 | 479 | 34.08% |
| AAPL250620C00180000 | 2023-06-05 3:46PM EDT | 180.00 | 32.80 | 32.90 | 33.75 | -1.44 | -4.21% | 71 | 629 | 33.40% |
| AAPL250620C00185000 | 2023-06-05 2:51PM EDT | 185.00 | 31.75 | 30.30 | 30.95 | +0.03 | +0.09% | 32 | 218 | 32.57% |
| AAPL250620C00190000 | 2023-06-05 3:02PM EDT | 190.00 | 28.98 | 27.80 | 29.25 | +0.05 | +0.17% | 24 | 495 | 32.73% |
| AAPL250620C00195000 | 2023-06-05 3:56PM EDT | 195.00 | 25.90 | 25.35 | 26.35 | -0.82 | -3.07% | 240 | 1,103 | 31.61% |
| AAPL250620C00200000 | 2023-06-05 3:47PM EDT | 200.00 | 23.25 | 23.25 | 23.85 | -1.08 | -4.44% | 40 | 1,192 | 30.79% |
| AAPL250620C00205000 | 2023-06-05 2:35PM EDT | 205.00 | 21.70 | 21.15 | 22.05 | -0.60 | -2.69% | 9 | 262 | 30.55% |
| AAPL250620C00210000 | 2023-06-05 3:05PM EDT | 210.00 | 19.50 | 19.15 | 20.30 | -0.83 | -4.08% | 9 | 199 | 30.26% |
| AAPL250620C00215000 | 2023-06-02 12:54PM EDT | 215.00 | 18.14 | 17.30 | 18.20 | -0.36 | -1.95% | 4 | 411 | 29.52% |
| AAPL250620C00220000 | 2023-06-05 1:04PM EDT | 220.00 | 18.25 | 15.60 | 16.65 | +1.89 | +11.55% | 39 | 727 | 29.24% |
| AAPL250620C00225000 | 2023-06-05 3:14PM EDT | 225.00 | 14.05 | 14.00 | 14.80 | -1.00 | -6.64% | 25 | 319 | 28.54% |
| AAPL250620C00230000 | 2023-06-05 1:49PM EDT | 230.00 | 14.53 | 12.55 | 13.30 | +1.38 | +10.49% | 373 | 190 | 28.10% |
| AAPL250620C00235000 | 2023-06-05 3:12PM EDT | 235.00 | 11.00 | 11.20 | 12.00 | -0.01 | -0.09% | 2 | 122 | 27.77% |
| AAPL250620C00240000 | 2023-06-05 9:58AM EDT | 240.00 | 11.87 | 10.00 | 11.05 | +1.22 | +11.46% | 1 | 38 | 27.74% |
| AAPL250620C00245000 | 2023-06-05 3:10PM EDT | 245.00 | 8.80 | 8.85 | 9.70 | -0.70 | -7.37% | 127 | 69 | 27.15% |
| AAPL250620C00250000 | 2023-06-05 3:32PM EDT | 250.00 | 8.20 | 7.85 | 8.40 | -0.15 | -1.80% | 67 | 1,661 | 26.51% |
| AAPL250620C00260000 | 2023-06-05 3:37PM EDT | 260.00 | 6.40 | 6.15 | 7.10 | -0.20 | -3.03% | 68 | 21 | 26.54% |
| AAPL250620C00270000 | 2023-06-05 9:50AM EDT | 270.00 | 6.00 | 4.75 | 5.55 | +0.50 | +9.09% | 1 | 44 | 25.92% |
| AAPL250620C00280000 | 2023-06-05 3:56PM EDT | 280.00 | 3.90 | 3.70 | 4.40 | -0.28 | -6.70% | 11 | 296 | 25.53% |
| AAPL250620C00290000 | 2023-06-01 2:25PM EDT | 290.00 | 3.80 | 2.83 | 3.60 | +0.50 | +15.15% | 2 | 155 | 25.42% |
| AAPL250620C00300000 | 2023-06-05 3:35PM EDT | 300.00 | 2.52 | 2.25 | 2.80 | -0.04 | -1.56% | 90 | 1,638 | 25.03% |
| AAPL250620C00310000 | 2023-06-05 3:35PM EDT | 310.00 | 1.98 | 1.57 | 2.31 | -0.12 | -5.71% | 61 | 366 | 25.02% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-05-30 1:08PM EDT | 50.00 | 0.45 | 0.30 | 0.77 | 0.00 | - | 2 | 333 | 48.15% |
| AAPL250620P00055000 | 2023-06-02 11:24AM EDT | 55.00 | 0.84 | 0.02 | 1.18 | 0.00 | - | 2 | 31 | 48.44% |
| AAPL250620P00060000 | 2023-05-10 1:24PM EDT | 60.00 | 0.80 | 0.42 | 1.08 | 0.00 | - | 2 | 167 | 44.34% |
| AAPL250620P00065000 | 2023-05-25 10:30AM EDT | 65.00 | 1.20 | 0.35 | 1.18 | 0.00 | - | 5 | 110 | 42.07% |
| AAPL250620P00070000 | 2023-05-30 9:30AM EDT | 70.00 | 1.18 | 0.52 | 1.35 | 0.00 | - | 5 | 58 | 40.34% |
| AAPL250620P00075000 | 2023-05-16 3:55PM EDT | 75.00 | 1.45 | 0.67 | 1.56 | 0.00 | - | 11 | 40 | 38.86% |
| AAPL250620P00080000 | 2023-06-05 12:35PM EDT | 80.00 | 1.31 | 0.91 | 1.80 | -0.14 | -9.66% | 1 | 757 | 37.48% |
| AAPL250620P00085000 | 2023-05-30 9:45AM EDT | 85.00 | 1.73 | 1.18 | 1.95 | 0.00 | - | 10 | 2,101 | 35.68% |
| AAPL250620P00090000 | 2023-06-05 2:29PM EDT | 90.00 | 1.88 | 1.51 | 2.41 | -0.12 | -6.00% | 8 | 77 | 35.09% |
| AAPL250620P00095000 | 2023-06-05 2:29PM EDT | 95.00 | 2.14 | 1.87 | 2.75 | -0.40 | -15.75% | 12 | 446 | 33.91% |
| AAPL250620P00100000 | 2023-06-05 2:33PM EDT | 100.00 | 2.60 | 2.34 | 3.25 | -0.15 | -5.45% | 24 | 432 | 33.14% |
| AAPL250620P00105000 | 2023-05-31 1:32PM EDT | 105.00 | 3.45 | 2.92 | 3.75 | 0.00 | - | 1 | 2,169 | 32.22% |
| AAPL250620P00110000 | 2023-06-01 3:56PM EDT | 110.00 | 3.91 | 3.60 | 4.30 | 0.00 | - | 14 | 1,245 | 31.32% |
| AAPL250620P00115000 | 2023-06-02 9:43AM EDT | 115.00 | 4.14 | 4.20 | 4.80 | -0.26 | -5.91% | 1 | 1,390 | 30.22% |
| AAPL250620P00120000 | 2023-06-05 2:32PM EDT | 120.00 | 5.15 | 4.90 | 5.30 | +0.10 | +1.98% | 3 | 879 | 29.05% |
| AAPL250620P00125000 | 2023-06-05 3:14PM EDT | 125.00 | 5.74 | 5.70 | 6.00 | -0.06 | -1.03% | 13 | 2,278 | 28.18% |
| AAPL250620P00130000 | 2023-06-05 3:46PM EDT | 130.00 | 6.75 | 6.55 | 7.20 | -0.05 | -0.74% | 1 | 1,966 | 28.03% |
| AAPL250620P00135000 | 2023-06-05 1:08PM EDT | 135.00 | 6.89 | 7.45 | 8.35 | -0.73 | -9.58% | 19 | 536 | 27.60% |
| AAPL250620P00140000 | 2023-06-05 3:43PM EDT | 140.00 | 8.70 | 8.45 | 9.40 | +0.35 | +4.19% | 6 | 794 | 26.87% |
| AAPL250620P00145000 | 2023-06-05 1:55PM EDT | 145.00 | 9.40 | 9.60 | 10.00 | -0.36 | -3.69% | 9 | 3,664 | 25.43% |
| AAPL250620P00150000 | 2023-06-05 10:31AM EDT | 150.00 | 10.39 | 10.80 | 11.85 | -0.56 | -5.11% | 14 | 2,055 | 25.50% |
| AAPL250620P00155000 | 2023-06-05 3:37PM EDT | 155.00 | 12.60 | 12.15 | 13.15 | +0.51 | +4.22% | 85 | 364 | 24.71% |
| AAPL250620P00160000 | 2023-06-05 2:58PM EDT | 160.00 | 13.22 | 13.65 | 14.75 | -0.38 | -2.79% | 33 | 427 | 24.14% |
| AAPL250620P00165000 | 2023-06-05 3:27PM EDT | 165.00 | 15.70 | 15.20 | 15.80 | +0.11 | +0.71% | 6 | 1,061 | 22.85% |
| AAPL250620P00170000 | 2023-06-05 11:40AM EDT | 170.00 | 16.04 | 16.95 | 17.80 | -0.90 | -5.31% | 82 | 2,670 | 22.44% |
| AAPL250620P00175000 | 2023-06-05 10:43AM EDT | 175.00 | 18.04 | 18.85 | 20.05 | -0.71 | -3.79% | 5 | 618 | 22.12% |
| AAPL250620P00180000 | 2023-06-05 3:10PM EDT | 180.00 | 21.50 | 20.95 | 21.45 | +0.73 | +3.51% | 13 | 1,328 | 20.80% |
| AAPL250620P00185000 | 2023-06-05 12:31PM EDT | 185.00 | 21.50 | 22.95 | 23.95 | -1.48 | -6.44% | 17 | 131 | 20.40% |
| AAPL250620P00190000 | 2023-06-01 2:59PM EDT | 190.00 | 26.05 | 25.25 | 27.00 | 0.00 | - | 6 | 445 | 20.38% |
| AAPL250620P00195000 | 2023-06-01 1:29PM EDT | 195.00 | 26.52 | 27.75 | 28.45 | -2.16 | -7.53% | 1 | 16 | 18.61% |
| AAPL250620P00200000 | 2023-06-02 3:16PM EDT | 200.00 | 30.35 | 29.10 | 31.30 | 0.00 | - | 10 | 100 | 18.01% |
| AAPL250620P00205000 | 2023-06-01 1:20PM EDT | 205.00 | 33.90 | 33.25 | 34.90 | 0.00 | - | 2 | 27 | 17.99% |
| AAPL250620P00210000 | 2023-05-30 1:45PM EDT | 210.00 | 38.32 | 35.30 | 38.85 | 0.00 | - | 44 | 97 | 18.19% |
| AAPL250620P00215000 | 2023-05-22 12:46PM EDT | 215.00 | 44.10 | 38.25 | 42.00 | 0.00 | - | 2 | 28 | 17.31% |
| AAPL250620P00220000 | 2023-06-01 3:21PM EDT | 220.00 | 43.45 | 42.70 | 45.50 | 0.00 | - | 1 | 52 | 16.59% |
| AAPL250620P00225000 | 2023-06-01 3:17PM EDT | 225.00 | 47.35 | 46.65 | 47.95 | 0.00 | - | 1 | 9 | 13.93% |
| AAPL250620P00230000 | 2023-05-26 11:23AM EDT | 230.00 | 55.20 | 50.40 | 53.20 | 0.00 | - | 1 | 3 | 15.24% |
| AAPL250620P00235000 | 2023-04-13 10:49AM EDT | 235.00 | 71.65 | 60.95 | 64.40 | 0.00 | - | - | 1 | 24.43% |
| AAPL250620P00240000 | 2023-05-10 2:01PM EDT | 240.00 | 67.85 | 59.75 | 61.95 | 0.00 | - | - | 0 | 14.49% |
| AAPL250620P00250000 | 2023-05-01 11:31AM EDT | 250.00 | 80.80 | 69.00 | 72.75 | 0.00 | - | 2 | 0 | 17.66% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 79.00 | 81.45 | 0.00 | - | - | 0 | 15.94% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 300.00 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 59.26% |
| AAPL250620P00310000 | 2023-05-15 3:47PM EDT | 310.00 | 137.95 | 128.85 | 132.10 | 0.00 | - | 2 | 1 | 23.55% |
© 2023 Yahoo. Todos los derechos reservados.