AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2023-06-05 2:45PM EDT | 50.00 | 135.00 | 130.60 | 134.30 | +0.80 | +0.60% | 16 | 74 | 58.88% |
| AAPL251219C00055000 | 2023-05-30 12:41PM EDT | 55.00 | 125.35 | 126.35 | 129.85 | 0.00 | - | 4 | 44 | 57.47% |
| AAPL251219C00060000 | 2023-06-05 1:56PM EDT | 60.00 | 125.92 | 122.05 | 126.00 | +2.30 | +1.86% | 1 | 223 | 56.90% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 65.00 | 112.60 | 117.45 | 121.10 | 0.00 | - | 1 | 202 | 53.96% |
| AAPL251219C00070000 | 2023-06-05 11:49AM EDT | 70.00 | 120.20 | 113.45 | 116.65 | +3.65 | +3.13% | 1 | 476 | 52.74% |
| AAPL251219C00075000 | 2023-06-05 3:07PM EDT | 75.00 | 110.50 | 109.10 | 112.65 | +0.85 | +0.78% | 4 | 168 | 51.57% |
| AAPL251219C00080000 | 2023-06-02 11:13AM EDT | 80.00 | 108.00 | 105.50 | 108.55 | 0.00 | - | 1 | 171 | 51.08% |
| AAPL251219C00085000 | 2023-06-01 3:44PM EDT | 85.00 | 102.85 | 100.95 | 104.40 | 0.00 | - | 30 | 163 | 52.97% |
| AAPL251219C00090000 | 2023-06-05 3:12PM EDT | 90.00 | 97.00 | 96.70 | 100.50 | -4.05 | -4.01% | 28 | 140 | 51.88% |
| AAPL251219C00095000 | 2023-06-05 1:33PM EDT | 95.00 | 99.25 | 94.00 | 95.80 | +5.00 | +5.31% | 2 | 41 | 49.30% |
| AAPL251219C00100000 | 2023-06-05 3:09PM EDT | 100.00 | 90.00 | 88.70 | 92.50 | -1.72 | -1.88% | 58 | 946 | 49.19% |
| AAPL251219C00105000 | 2023-05-31 2:19PM EDT | 105.00 | 86.05 | 84.50 | 88.25 | 0.00 | - | 73 | 117 | 47.43% |
| AAPL251219C00110000 | 2023-06-05 12:22PM EDT | 110.00 | 87.70 | 80.80 | 84.35 | +3.35 | +3.97% | 25 | 111 | 46.22% |
| AAPL251219C00115000 | 2023-06-05 10:30AM EDT | 115.00 | 83.00 | 77.00 | 79.70 | +3.75 | +4.73% | 2 | 209 | 43.91% |
| AAPL251219C00120000 | 2023-06-05 3:20PM EDT | 120.00 | 75.18 | 73.95 | 76.85 | -1.07 | -1.40% | 7 | 409 | 44.11% |
| AAPL251219C00125000 | 2023-06-05 2:11PM EDT | 125.00 | 74.60 | 70.20 | 72.50 | +1.87 | +2.57% | 4 | 228 | 42.22% |
| AAPL251219C00130000 | 2023-06-05 1:25PM EDT | 130.00 | 72.75 | 66.15 | 69.40 | +3.31 | +4.77% | 64 | 469 | 41.90% |
| AAPL251219C00135000 | 2023-06-05 12:49PM EDT | 135.00 | 68.68 | 63.05 | 65.40 | +3.10 | +4.73% | 1 | 214 | 40.41% |
| AAPL251219C00140000 | 2023-06-05 3:20PM EDT | 140.00 | 61.07 | 59.70 | 62.35 | -1.43 | -2.29% | 49 | 705 | 39.99% |
| AAPL251219C00145000 | 2023-06-05 1:45PM EDT | 145.00 | 61.25 | 57.10 | 59.30 | +2.94 | +5.04% | 57 | 726 | 39.48% |
| AAPL251219C00150000 | 2023-06-05 3:09PM EDT | 150.00 | 54.00 | 53.55 | 55.25 | -1.92 | -3.43% | 79 | 1,666 | 37.84% |
| AAPL251219C00155000 | 2023-06-05 2:52PM EDT | 155.00 | 52.00 | 50.95 | 51.75 | -0.77 | -1.46% | 18 | 632 | 36.76% |
| AAPL251219C00160000 | 2023-06-05 3:11PM EDT | 160.00 | 47.65 | 47.85 | 49.80 | -1.65 | -3.35% | 35 | 1,149 | 37.16% |
| AAPL251219C00165000 | 2023-06-05 3:09PM EDT | 165.00 | 45.00 | 44.40 | 46.00 | -1.85 | -3.95% | 33 | 2,553 | 35.65% |
| AAPL251219C00170000 | 2023-06-05 2:57PM EDT | 170.00 | 44.60 | 42.10 | 43.10 | +0.80 | +1.83% | 280 | 1,263 | 34.96% |
| AAPL251219C00175000 | 2023-06-05 2:38PM EDT | 175.00 | 40.68 | 39.40 | 40.75 | -0.22 | -0.54% | 22 | 1,132 | 34.72% |
| AAPL251219C00180000 | 2023-06-05 3:21PM EDT | 180.00 | 37.18 | 36.60 | 37.60 | -1.07 | -2.80% | 210 | 938 | 33.66% |
| AAPL251219C00185000 | 2023-06-05 3:04PM EDT | 185.00 | 35.00 | 33.95 | 34.95 | -0.56 | -1.57% | 184 | 885 | 32.99% |
| AAPL251219C00190000 | 2023-06-05 3:08PM EDT | 190.00 | 32.32 | 31.80 | 32.30 | -0.78 | -2.36% | 159 | 1,244 | 32.25% |
| AAPL251219C00195000 | 2023-06-05 3:07PM EDT | 195.00 | 29.30 | 29.50 | 30.25 | -1.40 | -4.56% | 160 | 649 | 31.97% |
| AAPL251219C00200000 | 2023-06-05 3:14PM EDT | 200.00 | 27.50 | 27.30 | 28.40 | -1.05 | -3.68% | 176 | 3,247 | 31.79% |
| AAPL251219C00205000 | 2023-06-05 3:12PM EDT | 205.00 | 25.00 | 24.25 | 26.10 | -1.89 | -7.03% | 27 | 821 | 31.13% |
| AAPL251219C00210000 | 2023-06-05 2:39PM EDT | 210.00 | 23.47 | 22.60 | 24.20 | -0.78 | -3.22% | 31 | 323 | 30.75% |
| AAPL251219C00215000 | 2023-06-05 3:12PM EDT | 215.00 | 20.87 | 21.00 | 21.85 | -2.23 | -9.65% | 5 | 667 | 29.89% |
| AAPL251219C00220000 | 2023-06-05 3:09PM EDT | 220.00 | 19.50 | 19.25 | 20.55 | -1.40 | -6.70% | 81 | 1,058 | 29.89% |
| AAPL251219C00225000 | 2023-06-05 2:32PM EDT | 225.00 | 19.15 | 17.85 | 19.15 | -0.35 | -1.79% | 14 | 878 | 29.73% |
| AAPL251219C00230000 | 2023-06-05 2:23PM EDT | 230.00 | 17.65 | 16.20 | 17.10 | -0.05 | -0.28% | 41 | 1,220 | 28.90% |
| AAPL251219C00235000 | 2023-06-05 2:33PM EDT | 235.00 | 16.00 | 14.90 | 15.85 | +0.01 | +0.06% | 15 | 130 | 28.73% |
| AAPL251219C00240000 | 2023-06-05 12:46PM EDT | 240.00 | 16.12 | 13.75 | 14.85 | +1.37 | +9.29% | 57 | 339 | 28.73% |
| AAPL251219C00245000 | 2023-06-05 2:29PM EDT | 245.00 | 14.50 | 12.05 | 13.10 | +1.16 | +8.70% | 6 | 187 | 27.93% |
| AAPL251219C00250000 | 2023-06-05 3:05PM EDT | 250.00 | 11.60 | 10.95 | 12.00 | -0.75 | -6.07% | 2,308 | 1,125 | 27.68% |
| AAPL251219C00260000 | 2023-06-05 2:57PM EDT | 260.00 | 10.25 | 8.90 | 10.25 | 0.00 | - | 14 | 248 | 27.46% |
| AAPL251219C00270000 | 2023-06-05 3:11PM EDT | 270.00 | 7.68 | 7.55 | 8.55 | -0.84 | -9.86% | 8 | 258 | 27.04% |
| AAPL251219C00280000 | 2023-06-05 2:31PM EDT | 280.00 | 7.20 | 6.00 | 6.85 | +0.12 | +1.69% | 22 | 84 | 26.33% |
| AAPL251219C00290000 | 2023-06-05 2:54PM EDT | 290.00 | 5.80 | 5.05 | 5.60 | +0.05 | +0.87% | 21 | 409 | 25.91% |
| AAPL251219C00300000 | 2023-06-05 2:55PM EDT | 300.00 | 4.50 | 4.10 | 4.60 | -0.45 | -9.09% | 562 | 6,184 | 25.59% |
| AAPL251219C00310000 | 2023-06-05 3:14PM EDT | 310.00 | 3.57 | 3.50 | 3.90 | -0.28 | -7.27% | 194 | 1,365 | 25.53% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2023-06-05 3:00PM EDT | 50.00 | 0.54 | 0.54 | 0.82 | -0.01 | -1.82% | 18 | 689 | 43.59% |
| AAPL251219P00055000 | 2023-05-18 11:25AM EDT | 55.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 10 | 62 | 44.54% |
| AAPL251219P00060000 | 2023-05-25 9:54AM EDT | 60.00 | 1.08 | 0.49 | 1.35 | 0.00 | - | 1 | 210 | 41.49% |
| AAPL251219P00065000 | 2023-06-02 3:17PM EDT | 65.00 | 1.05 | 0.90 | 1.25 | 0.00 | - | 11 | 125 | 38.09% |
| AAPL251219P00070000 | 2023-06-02 12:55PM EDT | 70.00 | 1.29 | 0.96 | 1.75 | 0.00 | - | 11 | 299 | 38.18% |
| AAPL251219P00075000 | 2023-06-05 9:40AM EDT | 75.00 | 1.55 | 1.36 | 2.02 | +0.06 | +4.03% | 6 | 240 | 36.85% |
| AAPL251219P00080000 | 2023-06-02 2:36PM EDT | 80.00 | 1.72 | 1.10 | 1.85 | 0.00 | - | 6 | 187 | 33.75% |
| AAPL251219P00085000 | 2023-06-02 2:31PM EDT | 85.00 | 2.12 | 1.48 | 2.30 | 0.00 | - | 5 | 94 | 33.21% |
| AAPL251219P00090000 | 2023-06-05 10:44AM EDT | 90.00 | 2.35 | 1.93 | 2.60 | -0.21 | -8.20% | 17 | 1,166 | 32.01% |
| AAPL251219P00095000 | 2023-06-05 2:42PM EDT | 95.00 | 2.88 | 2.26 | 3.50 | -0.07 | -2.37% | 1 | 182 | 32.42% |
| AAPL251219P00100000 | 2023-06-05 1:51PM EDT | 100.00 | 3.28 | 2.96 | 3.65 | -0.07 | -2.09% | 9 | 455 | 30.65% |
| AAPL251219P00105000 | 2023-06-01 9:39AM EDT | 105.00 | 3.82 | 3.85 | 4.40 | -0.54 | -12.39% | 1 | 92 | 30.27% |
| AAPL251219P00110000 | 2023-06-05 2:32PM EDT | 110.00 | 4.60 | 4.40 | 4.85 | -0.20 | -4.17% | 12 | 134 | 29.13% |
| AAPL251219P00115000 | 2023-06-05 9:49AM EDT | 115.00 | 5.05 | 4.80 | 5.70 | -0.29 | -5.43% | 4 | 123 | 28.67% |
| AAPL251219P00120000 | 2023-06-05 3:06PM EDT | 120.00 | 6.15 | 6.00 | 6.55 | 0.00 | - | 4 | 1,226 | 28.07% |
| AAPL251219P00125000 | 2023-06-05 2:33PM EDT | 125.00 | 6.90 | 6.90 | 7.50 | -0.05 | -0.72% | 22 | 430 | 27.50% |
| AAPL251219P00130000 | 2023-06-05 1:36PM EDT | 130.00 | 7.50 | 7.85 | 8.50 | -0.60 | -7.41% | 27 | 1,300 | 26.89% |
| AAPL251219P00135000 | 2023-06-05 1:40PM EDT | 135.00 | 8.50 | 8.90 | 9.25 | -0.40 | -4.49% | 32 | 284 | 25.83% |
| AAPL251219P00140000 | 2023-06-05 3:13PM EDT | 140.00 | 10.00 | 9.95 | 10.95 | 0.00 | - | 38 | 241 | 25.89% |
| AAPL251219P00145000 | 2023-06-05 1:28PM EDT | 145.00 | 10.65 | 10.65 | 12.35 | -0.65 | -5.75% | 84 | 741 | 25.41% |
| AAPL251219P00150000 | 2023-06-05 2:58PM EDT | 150.00 | 12.27 | 12.30 | 13.00 | -0.13 | -1.05% | 50 | 3,018 | 24.00% |
| AAPL251219P00155000 | 2023-06-05 2:51PM EDT | 155.00 | 13.86 | 13.20 | 15.20 | -0.19 | -1.35% | 40 | 682 | 24.16% |
| AAPL251219P00160000 | 2023-06-05 3:17PM EDT | 160.00 | 15.45 | 15.30 | 16.70 | +0.04 | +0.26% | 26 | 762 | 23.45% |
| AAPL251219P00165000 | 2023-06-05 2:37PM EDT | 165.00 | 17.00 | 17.15 | 18.10 | -0.20 | -1.16% | 44 | 684 | 22.54% |
| AAPL251219P00170000 | 2023-06-05 1:34PM EDT | 170.00 | 17.97 | 18.30 | 19.65 | -0.87 | -4.62% | 14 | 365 | 21.68% |
| AAPL251219P00175000 | 2023-06-05 2:33PM EDT | 175.00 | 20.50 | 19.60 | 21.50 | -0.10 | -0.49% | 22 | 2,511 | 20.98% |
| AAPL251219P00180000 | 2023-06-05 3:17PM EDT | 180.00 | 23.00 | 21.85 | 23.65 | +0.27 | +1.19% | 87 | 1,701 | 20.43% |
| AAPL251219P00185000 | 2023-06-05 1:02PM EDT | 185.00 | 24.25 | 24.25 | 26.60 | -1.23 | -4.83% | 14 | 217 | 20.44% |
| AAPL251219P00190000 | 2023-06-05 2:31PM EDT | 190.00 | 26.45 | 27.35 | 28.75 | -1.90 | -6.70% | 15 | 228 | 19.61% |
| AAPL251219P00195000 | 2023-06-05 1:34PM EDT | 195.00 | 29.50 | 29.05 | 31.35 | -0.78 | -2.58% | 5 | 112 | 19.04% |
| AAPL251219P00200000 | 2023-06-05 12:09PM EDT | 200.00 | 30.84 | 31.95 | 34.30 | -1.56 | -4.81% | 4 | 214 | 18.63% |
| AAPL251219P00205000 | 2023-06-05 1:35PM EDT | 205.00 | 33.34 | 34.55 | 37.25 | -2.71 | -7.52% | 3 | 40 | 18.07% |
| AAPL251219P00210000 | 2023-06-05 2:39PM EDT | 210.00 | 38.33 | 37.05 | 39.60 | +0.60 | +1.59% | 11 | 70 | 16.75% |
| AAPL251219P00215000 | 2023-05-30 12:14PM EDT | 215.00 | 42.90 | 40.20 | 43.80 | 0.00 | - | 2 | 12 | 17.06% |
| AAPL251219P00220000 | 2023-05-30 12:11PM EDT | 220.00 | 46.60 | 43.85 | 47.15 | 0.00 | - | 2 | 9 | 16.35% |
| AAPL251219P00225000 | 2023-06-05 12:40PM EDT | 225.00 | 45.25 | 47.55 | 50.40 | -4.50 | -9.05% | 2 | 8 | 15.28% |
| AAPL251219P00230000 | 2023-06-05 11:46AM EDT | 230.00 | 48.80 | 50.80 | 54.75 | -5.15 | -9.55% | 1 | 2 | 15.31% |
| AAPL251219P00235000 | 2023-05-15 2:32PM EDT | 235.00 | 63.35 | 55.60 | 58.85 | 0.00 | - | 2 | 2 | 14.86% |
| AAPL251219P00240000 | 2023-05-31 12:59PM EDT | 240.00 | 62.42 | 59.10 | 62.60 | 0.00 | - | 1 | 1 | 13.51% |
| AAPL251219P00245000 | 2023-06-02 10:27AM EDT | 245.00 | 65.90 | 64.20 | 67.40 | 0.00 | - | 3 | 4 | 13.78% |
| AAPL251219P00250000 | 2023-06-01 12:26PM EDT | 250.00 | 70.06 | 69.10 | 72.30 | 0.00 | - | 1 | 4 | 14.20% |
| AAPL251219P00260000 | 2023-05-15 2:24PM EDT | 260.00 | 86.91 | 78.80 | 82.35 | 0.00 | - | 86 | 0 | 15.53% |
| AAPL251219P00270000 | 2023-05-05 10:01AM EDT | 270.00 | 96.76 | 86.95 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 290.00 | 116.36 | 108.75 | 112.35 | 0.00 | - | 20 | 0 | 18.81% |
| AAPL251219P00300000 | 2023-04-19 9:31AM EDT | 300.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-05-24 11:14AM EDT | 310.00 | 138.84 | 128.65 | 132.40 | 0.00 | - | 2 | 0 | 20.86% |
© 2023 Yahoo. Todos los derechos reservados.