AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL200221C001000002020-02-20 2:06PM EST100.00220.40218.15222.30-3.50-1.56%700912.50%
AAPL200221C001050002020-02-20 11:10AM EST105.00216.95213.30217.30-2.15-0.98%21050.00%
AAPL200221C001100002020-02-20 3:42PM EST110.00210.65208.60212.30-3.30-1.54%300574.22%
AAPL200221C001200002020-02-13 10:48AM EST120.00204.75198.00202.300.00---779.69%
AAPL200221C001300002020-02-20 10:04AM EST130.00194.25188.20192.30-0.08-0.04%-0721.78%
AAPL200221C001350002020-02-20 3:53PM EST135.00185.00183.40187.30-4.28-2.26%70418.75%
AAPL200221C001400002020-02-20 3:53PM EST140.00180.00179.75180.70-4.35-2.36%80511.13%
AAPL200221C001450002020-02-19 2:27PM EST145.00179.05179.15179.350.00---746.97%
AAPL200221C001500002020-02-20 10:00AM EST150.00174.25168.00172.30-0.75-0.43%20618.65%
AAPL200221C001550002020-02-06 3:49PM EST155.00169.68163.20167.300.00--0595.12%
AAPL200221C001600002020-02-06 3:49PM EST160.00164.68158.00162.000.00-310553.91%
AAPL200221C001650002020-02-19 11:07AM EST165.00158.95153.00157.300.00-1910550.10%
AAPL200221C001700002020-02-06 3:50PM EST170.00154.62148.20152.300.00-90528.52%
AAPL200221C001750002020-02-06 3:50PM EST175.00149.64143.20147.300.00-100507.62%
AAPL200221C001800002020-02-06 3:18PM EST180.00144.45138.00142.300.00-280487.31%
AAPL200221C001850002020-02-06 3:49PM EST185.00139.67133.20137.300.00-210467.48%
AAPL200221C001900002020-02-12 11:16AM EST190.00134.20128.00132.300.00-30448.14%
AAPL200221C001950002020-02-20 12:47PM EST195.00124.09123.00127.30+1.98+1.62%30429.30%
AAPL200221C002000002020-02-20 3:25PM EST200.00120.42118.00122.30+4.62+3.99%10410.84%
AAPL200221C002050002020-02-19 12:10PM EST205.00118.78113.00117.350.00-20394.92%
AAPL200221C002100002020-02-18 10:10AM EST210.00107.30108.00112.350.00-20377.15%
AAPL200221C002150002020-02-20 1:22PM EST215.00104.94103.00106.95-2.06-1.93%100342.92%
AAPL200221C002200002020-02-20 1:22PM EST220.0099.9299.75100.65+1.83+1.87%140246.48%
AAPL200221C002250002020-02-20 11:03AM EST225.0097.4093.2097.35+2.33+2.45%10325.93%
AAPL200221C002300002020-02-20 3:28PM EST230.0090.2788.6591.95-3.73-3.97%4050.00%
AAPL200221C002350002020-02-20 11:01AM EST235.0087.4583.0087.35+6.74+8.35%30293.26%
AAPL200221C002400002020-02-20 3:59PM EST240.0080.3079.8080.65-3.77-4.48%620195.90%
AAPL200221C002450002020-02-14 11:17AM EST245.0080.6373.1077.350.00-30261.47%
AAPL200221C002500002020-02-20 1:07PM EST250.0069.9069.1071.40-4.08-5.52%120212.79%
AAPL200221C002550002020-02-19 11:37AM EST255.0069.4365.0565.800.00-10137.11%
AAPL200221C002600002020-02-20 3:50PM EST260.0059.9560.0560.50-4.25-6.62%140135.74%
AAPL200221C002650002020-02-20 3:36PM EST265.0055.2255.0555.50-3.58-6.09%100125.00%
AAPL200221C002700002020-02-20 3:32PM EST270.0050.5549.5551.10-2.56-4.82%6087.50%
AAPL200221C002750002020-02-20 3:59PM EST275.0045.3345.1045.35-3.37-6.92%33085.55%
AAPL200221C002800002020-02-20 3:50PM EST280.0040.0040.1040.35-3.80-8.68%55076.56%
AAPL200221C002850002020-02-20 3:59PM EST285.0035.3035.0536.10-3.60-9.25%22087.30%
AAPL200221C002900002020-02-20 3:57PM EST290.0030.5730.1030.90-3.23-9.56%276072.17%
AAPL200221C002925002020-02-20 2:40PM EST292.5028.4427.6027.90-2.96-9.43%14059.77%
AAPL200221C002950002020-02-20 3:59PM EST295.0025.3525.1525.40-3.50-12.13%125054.88%
AAPL200221C002975002020-02-20 1:51PM EST297.5022.5922.6022.90-3.66-13.94%42050.20%
AAPL200221C003000002020-02-20 3:54PM EST300.0020.1520.1520.40-3.59-15.12%422045.31%
AAPL200221C003025002020-02-20 1:51PM EST302.5017.6417.6518.45-3.27-15.64%37060.11%
AAPL200221C003050002020-02-20 3:59PM EST305.0015.4015.2015.45-3.43-18.22%256038.18%
AAPL200221C003075002020-02-20 3:53PM EST307.5012.6512.6513.00-3.25-20.44%139034.96%
AAPL200221C003100002020-02-20 3:58PM EST310.0010.4510.2510.50-3.50-25.09%1,299029.40%
AAPL200221C003125002020-02-20 3:54PM EST312.508.037.858.10-3.32-29.25%757026.27%
AAPL200221C003150002020-02-20 3:59PM EST315.005.555.505.70-3.50-38.67%6,461021.78%
AAPL200221C003175002020-02-20 3:59PM EST317.503.403.353.50-3.31-49.33%13,146018.65%
AAPL200221C003200002020-02-20 3:59PM EST320.001.641.611.73-2.86-63.56%37,124016.66%
AAPL200221C003225002020-02-20 3:59PM EST322.500.610.590.63-2.06-77.15%57,022015.55%
AAPL200221C003250002020-02-20 3:59PM EST325.000.200.200.21-1.14-85.07%70,702016.19%
AAPL200221C003275002020-02-20 3:59PM EST327.500.070.070.08-0.47-87.04%28,932017.77%
AAPL200221C003300002020-02-20 3:59PM EST330.000.030.020.04-0.14-82.35%18,206020.12%
AAPL200221C003325002020-02-20 3:56PM EST332.500.020.020.03-0.04-66.67%6,697023.24%
AAPL200221C003350002020-02-20 3:56PM EST335.000.020.010.02-0.01-33.33%6,081025.78%
AAPL200221C003375002020-02-20 3:58PM EST337.500.010.010.02-0.02-66.67%1,449029.69%
AAPL200221C003400002020-02-20 3:48PM EST340.000.010.000.010.00-1,231030.47%
AAPL200221C003450002020-02-20 3:57PM EST345.000.010.010.010.00-90037.50%
AAPL200221C003500002020-02-20 3:56PM EST350.000.010.010.010.00-37043.75%
AAPL200221C003550002020-02-20 9:30AM EST355.000.010.000.010.00-11050.00%
AAPL200221C003600002020-02-20 12:58PM EST360.000.010.000.010.00-3053.13%
AAPL200221C003650002020-02-18 10:57AM EST365.000.010.000.010.00-144057.81%
AAPL200221C003700002020-02-19 10:47AM EST370.000.010.000.010.00-26064.06%
AAPL200221C003750002020-02-19 1:08PM EST375.000.010.000.010.00-335068.75%
AAPL200221C003800002020-02-19 12:59PM EST380.000.010.000.010.00-16075.00%
AAPL200221C003850002020-02-18 9:30AM EST385.000.010.020.010.00-85087.50%
AAPL200221C003900002020-02-13 9:57AM EST390.000.020.020.010.00-101092.97%
AAPL200221C003950002020-02-13 11:02AM EST395.000.010.010.010.00-58095.31%
AAPL200221C004000002020-02-20 12:40PM EST400.000.010.010.010.00-10099.22%
AAPL200221C004100002020-02-20 12:42PM EST410.000.010.000.010.00-20103.13%
AAPL200221C004200002020-02-10 10:50AM EST420.000.020.000.010.00-600112.50%
AAPL200221C004300002020-02-10 11:40AM EST430.000.010.000.010.00-10121.88%
AAPL200221C004400002020-02-10 10:03AM EST440.000.010.000.010.00-10131.25%
AAPL200221C004500002020-02-14 10:53AM EST450.000.010.000.010.00-30137.50%
AAPL200221C004600002020-02-13 9:30AM EST460.000.010.000.010.00-200146.88%
AAPL200221C004700002020-02-07 12:10PM EST470.000.010.000.010.00-10156.25%
AAPL200221C004800002020-02-06 12:33PM EST480.000.020.000.010.00-10162.50%
AAPL200221C004900002020-02-18 9:30AM EST490.000.030.000.010.00-10168.75%
AAPL200221C005000002020-02-20 10:09AM EST500.000.010.000.010.00-20178.13%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL200221P001000002020-01-09 11:50AM EST100.000.010.000.010.00-81,724462.50%
AAPL200221P001050002019-12-13 12:19PM EST105.000.010.000.040.00-960490.63%
AAPL200221P001100002020-01-06 10:57AM EST110.000.010.000.010.00-124193425.00%
AAPL200221P001150002020-02-18 10:49AM EST115.000.010.000.040.00-2700453.13%
AAPL200221P001200002020-01-28 1:49PM EST120.000.010.000.010.00-320387.50%
AAPL200221P001250002019-12-19 1:11PM EST125.000.020.000.080.00-2585443.75%
AAPL200221P001300002019-12-19 12:26PM EST130.000.030.000.080.00-1589426.56%
AAPL200221P001350002019-12-19 1:11PM EST135.000.030.000.010.00-45110350.00%
AAPL200221P001400002020-01-24 1:33PM EST140.000.030.000.040.00-350368.75%
AAPL200221P001450002020-02-18 9:30AM EST145.000.040.000.040.00-10353.13%
AAPL200221P001500002020-02-18 9:48AM EST150.000.010.000.010.00-10306.25%
AAPL200221P001550002020-02-18 9:33AM EST155.000.010.000.010.00-10293.75%
AAPL200221P001600002020-01-24 1:18PM EST160.000.010.000.010.00-250281.25%
AAPL200221P001650002020-01-24 3:46PM EST165.000.010.000.010.00-10268.75%
AAPL200221P001700002020-02-04 12:36PM EST170.000.010.000.010.00-2750256.25%
AAPL200221P001750002020-01-29 1:04PM EST175.000.010.000.010.00-10243.75%
AAPL200221P001800002020-02-18 3:18PM EST180.000.010.000.010.00-30237.50%
AAPL200221P001850002020-02-12 12:03PM EST185.000.010.000.040.00-20250.00%
AAPL200221P001900002020-02-12 12:02PM EST190.000.010.000.010.00-20212.50%
AAPL200221P001950002020-02-18 10:25AM EST195.000.010.000.010.00-10206.25%
AAPL200221P002000002020-02-18 9:32AM EST200.000.010.000.010.00-40193.75%
AAPL200221P002050002020-02-11 3:44PM EST205.000.010.000.000.00-114050.00%
AAPL200221P002100002020-02-14 1:02PM EST210.000.010.000.010.00-200175.00%
AAPL200221P002150002020-02-18 10:33AM EST215.000.010.000.020.00-200175.00%
AAPL200221P002200002020-02-19 12:35PM EST220.000.010.000.010.00-4420156.25%
AAPL200221P002250002020-02-14 3:15PM EST225.000.010.000.010.00-90150.00%
AAPL200221P002300002020-02-18 3:50PM EST230.000.010.000.010.00-8060137.50%
AAPL200221P002350002020-02-19 9:30AM EST235.000.010.010.010.00-10137.50%
AAPL200221P002400002020-02-19 10:28AM EST240.000.010.000.010.00-780121.88%
AAPL200221P002450002020-02-18 2:25PM EST245.000.010.000.010.00-140112.50%
AAPL200221P002500002020-02-20 1:31PM EST250.000.010.000.010.00-10106.25%
AAPL200221P002550002020-02-20 11:58AM EST255.000.010.000.010.00-3096.88%
AAPL200221P002600002020-02-20 12:24PM EST260.000.010.010.010.00-28096.88%
AAPL200221P002650002020-02-20 2:40PM EST265.000.010.010.010.00-10087.50%
AAPL200221P002700002020-02-20 3:45PM EST270.000.010.010.010.00-160079.69%
AAPL200221P002750002020-02-20 12:33PM EST275.000.010.020.010.00-54075.00%
AAPL200221P002800002020-02-20 3:56PM EST280.000.010.000.010.00-255059.38%
AAPL200221P002850002020-02-20 3:51PM EST285.000.010.000.02-0.01-50.00%920056.25%
AAPL200221P002900002020-02-20 3:40PM EST290.000.010.010.020.00-1,774050.78%
AAPL200221P002925002020-02-20 3:57PM EST292.500.010.010.03-0.01-50.00%4,043050.78%
AAPL200221P002950002020-02-20 3:58PM EST295.000.020.010.03-0.01-33.33%1,159046.48%
AAPL200221P002975002020-02-20 3:46PM EST297.500.030.020.03-0.04-57.14%1,106042.19%
AAPL200221P003000002020-02-20 3:58PM EST300.000.040.030.05-0.03-42.86%3,679040.82%
AAPL200221P003025002020-02-20 3:55PM EST302.500.060.050.06-0.02-25.00%2,287037.31%
AAPL200221P003050002020-02-20 3:59PM EST305.000.090.070.09-0.03-25.00%2,859034.86%
AAPL200221P003075002020-02-20 3:59PM EST307.500.120.100.12-0.02-14.29%4,068031.54%
AAPL200221P003100002020-02-20 3:59PM EST310.000.150.140.16-0.02-11.76%10,970028.03%
AAPL200221P003125002020-02-20 3:59PM EST312.500.210.210.22-0.02-8.70%6,773024.22%
AAPL200221P003150002020-02-20 3:59PM EST315.000.350.340.36+0.02+6.06%30,879021.05%
AAPL200221P003175002020-02-20 3:59PM EST317.500.650.640.68+0.15+30.00%25,249018.38%
AAPL200221P003200002020-02-20 3:59PM EST320.001.391.341.44+0.56+67.47%44,319016.77%
AAPL200221P003225002020-02-20 3:59PM EST322.502.752.762.92+1.25+83.33%25,282016.68%
AAPL200221P003250002020-02-20 3:59PM EST325.005.004.855.05+2.38+90.84%16,650018.95%
AAPL200221P003275002020-02-20 3:59PM EST327.507.257.207.45+2.94+68.21%2,892023.05%
AAPL200221P003300002020-02-20 3:56PM EST330.009.509.659.90+3.02+46.60%2,003027.20%
AAPL200221P003325002020-02-20 2:00PM EST332.5012.0512.1512.40+3.25+36.93%639032.42%
AAPL200221P003350002020-02-20 3:38PM EST335.0014.6514.6514.95+3.40+30.22%425039.16%
AAPL200221P003375002020-02-19 1:41PM EST337.5013.1517.1517.45-0.40-2.95%2044.14%
AAPL200221P003400002020-02-20 3:58PM EST340.0019.6019.6519.90+3.10+18.79%59046.88%
AAPL200221P003450002020-02-20 3:59PM EST345.0024.7024.6524.95+2.75+12.53%28058.35%
AAPL200221P003500002020-02-20 2:05PM EST350.0029.5629.6029.90+3.16+11.97%7052.54%
AAPL200221P003550002020-02-20 3:52PM EST355.0034.9034.6534.90+3.80+12.22%39062.89%
AAPL200221P003600002020-02-20 3:03PM EST360.0039.7039.1539.95+3.45+9.52%31084.18%
AAPL200221P003650002020-02-20 11:10AM EST365.0044.7044.6544.90+4.15+10.23%8077.34%
AAPL200221P003700002020-02-20 1:08PM EST370.0049.7049.6549.95-1.65-3.21%6087.50%
AAPL200221P003750002020-02-20 3:59PM EST375.0054.8554.6556.05-3.15-5.43%10127.83%
AAPL200221P003800002020-02-20 3:29PM EST380.0059.7559.6559.95+3.45+6.13%7-101.17%
AAPL200221P003850002020-02-19 2:28PM EST385.0060.7564.6565.450.00-920129.30%
AAPL200221P003900002020-02-20 2:06PM EST390.0069.6569.6569.95-3.90-5.30%110114.06%
AAPL200221P004100002020-02-18 3:53PM EST410.0091.3088.9089.950.00-20156.64%
AAPL200221P004300002020-02-20 2:55PM EST430.00109.35107.80110.35+3.55+3.36%240210.25%
AAPL200221P004500002020-02-18 9:43AM EST450.00133.50127.70132.000.00---192.19%
AAPL200221P004800002020-02-13 9:34AM EST480.00154.70157.65162.000.00--0218.36%
AAPL200221P005000002020-02-20 10:39AM EST500.00176.00177.65181.60-6.90-3.77%61353.71%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines