AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL200605C001450002020-06-04 12:05PM EDT145.00178.900.000.000.00-2000.00%
AAPL200605C001500002020-05-28 3:59PM EDT150.00168.400.000.000.00--00.00%
AAPL200605C001550002020-06-02 9:33AM EDT155.00166.550.000.000.00-500.00%
AAPL200605C001600002020-05-06 2:10PM EDT160.00141.750.000.000.00--00.00%
AAPL200605C001750002020-05-19 12:38PM EDT175.00142.030.000.000.00--00.00%
AAPL200605C001800002020-05-19 12:38PM EDT180.00137.050.000.000.00--00.00%
AAPL200605C001900002020-05-29 3:09PM EDT190.00130.280.000.000.00-600.00%
AAPL200605C001950002020-05-13 7:08PM EDT195.0094.630.000.000.00--00.00%
AAPL200605C002000002020-06-04 12:22PM EDT200.00124.230.000.000.00-200.00%
AAPL200605C002050002020-06-03 9:50AM EDT205.00119.450.000.000.00-100.00%
AAPL200605C002100002020-05-13 11:38AM EDT210.00101.410.000.000.00--00.00%
AAPL200605C002200002020-06-04 9:58AM EDT220.00105.230.000.000.00-300.00%
AAPL200605C002250002020-06-02 9:59AM EDT225.0095.950.000.000.00-100.00%
AAPL200605C002300002020-06-03 2:39PM EDT230.0094.650.000.000.00-100.00%
AAPL200605C002350002020-06-04 3:06PM EDT235.0086.200.000.000.00-200.00%
AAPL200605C002400002020-06-04 10:51AM EDT240.0085.000.000.000.00-100.00%
AAPL200605C002450002020-05-28 3:54PM EDT245.0072.880.000.000.00-200.00%
AAPL200605C002500002020-06-02 3:59PM EDT250.0073.450.000.000.00-6600.00%
AAPL200605C002525002020-06-02 10:44AM EDT252.5068.480.000.000.00-2000.00%
AAPL200605C002550002020-06-04 3:44PM EDT255.0066.720.000.000.00-100.00%
AAPL200605C002575002020-05-08 1:02PM EDT257.5050.900.000.000.00-100.00%
AAPL200605C002600002020-06-03 3:28PM EDT260.0065.630.000.000.00-200.00%
AAPL200605C002625002020-05-12 10:00AM EDT262.5055.630.000.000.00-300.00%
AAPL200605C002650002020-06-04 12:06PM EDT265.0058.900.000.000.00-5300.00%
AAPL200605C002675002020-05-21 11:06AM EDT267.5050.770.000.000.00-200.00%
AAPL200605C002700002020-06-04 12:20PM EDT270.0053.970.000.000.00-100.00%
AAPL200605C002725002020-06-04 3:07PM EDT272.5048.720.000.000.00-500.00%
AAPL200605C002750002020-06-04 12:47PM EDT275.0047.980.000.000.00-200.00%
AAPL200605C002775002020-05-21 3:46PM EDT277.5040.850.000.000.00-300.00%
AAPL200605C002800002020-06-04 3:01PM EDT280.0041.280.000.000.00-1600.00%
AAPL200605C002825002020-06-04 1:40PM EDT282.5040.710.000.000.00-400.00%
AAPL200605C002850002020-06-04 12:20PM EDT285.0038.930.000.000.00-1100.00%
AAPL200605C002875002020-06-04 2:58PM EDT287.5033.350.000.000.00-600.00%
AAPL200605C002900002020-06-04 2:56PM EDT290.0031.540.000.000.00-1100.00%
AAPL200605C002925002020-06-04 2:31PM EDT292.5030.450.000.000.00-1400.00%
AAPL200605C002950002020-06-04 3:59PM EDT295.0027.300.000.000.00-10100.00%
AAPL200605C002975002020-06-03 11:43AM EDT297.5026.200.000.000.00-100.00%
AAPL200605C003000002020-06-04 3:29PM EDT300.0021.670.000.000.00-20000.00%
AAPL200605C003025002020-06-04 3:54PM EDT302.5019.090.000.000.00-1900.00%
AAPL200605C003050002020-06-04 3:59PM EDT305.0017.290.000.000.00-5,64400.00%
AAPL200605C003075002020-06-04 3:59PM EDT307.5014.700.000.000.00-4200.00%
AAPL200605C003100002020-06-04 3:59PM EDT310.0012.370.000.000.00-1,79900.00%
AAPL200605C003125002020-06-04 3:59PM EDT312.509.770.000.000.00-15700.00%
AAPL200605C003150002020-06-04 3:59PM EDT315.007.310.000.000.00-1,06100.00%
AAPL200605C003175002020-06-04 3:59PM EDT317.505.180.000.000.00-1,38100.00%
AAPL200605C003200002020-06-04 3:59PM EDT320.003.150.000.000.00-9,21300.00%
AAPL200605C003225002020-06-04 3:59PM EDT322.501.570.000.000.00-23,25700.39%
AAPL200605C003250002020-06-04 3:59PM EDT325.000.580.000.000.00-50,24203.13%
AAPL200605C003275002020-06-04 3:59PM EDT327.500.170.000.000.00-33,46406.25%
AAPL200605C003300002020-06-04 3:59PM EDT330.000.060.000.000.00-25,803012.50%
AAPL200605C003325002020-06-04 3:59PM EDT332.500.030.000.000.00-7,267012.50%
AAPL200605C003350002020-06-04 3:59PM EDT335.000.010.000.000.00-3,523012.50%
AAPL200605C003375002020-06-04 3:57PM EDT337.500.010.000.000.00-1,609025.00%
AAPL200605C003400002020-06-04 3:46PM EDT340.000.010.000.000.00-978025.00%
AAPL200605C003425002020-06-04 3:05PM EDT342.500.010.000.000.00-879025.00%
AAPL200605C003450002020-06-04 3:17PM EDT345.000.010.000.000.00-420025.00%
AAPL200605C003475002020-06-04 9:46AM EDT347.500.010.000.000.00-40025.00%
AAPL200605C003500002020-06-04 12:14PM EDT350.000.010.000.000.00-6025.00%
AAPL200605C003550002020-06-04 9:30AM EDT355.000.010.010.000.00-2062.50%
AAPL200605C003600002020-06-01 2:57PM EDT360.000.010.000.000.00-209050.00%
AAPL200605C003650002020-06-01 9:30AM EDT365.000.010.000.000.00-5050.00%
AAPL200605C003700002020-06-01 10:59AM EDT370.000.010.000.000.00-18050.00%
AAPL200605C003750002020-05-29 2:32PM EDT375.000.010.000.000.00-13050.00%
AAPL200605C003800002020-05-29 9:40AM EDT380.000.010.000.000.00-71050.00%
AAPL200605C003850002020-05-29 9:57AM EDT385.000.010.000.000.00-100050.00%
AAPL200605C003900002020-06-04 12:03PM EDT390.000.010.000.000.00-10050.00%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL200605P001450002020-05-13 7:10PM EDT145.000.100.000.000.00-1050.00%
AAPL200605P001500002020-05-14 12:59PM EDT150.000.010.000.000.00-1050.00%
AAPL200605P001550002020-05-29 1:18PM EDT155.000.010.000.000.00-1050.00%
AAPL200605P001600002020-05-19 3:43PM EDT160.000.040.000.000.00-5050.00%
AAPL200605P001700002020-05-13 7:10PM EDT170.000.120.000.000.00--050.00%
AAPL200605P001750002020-05-13 7:10PM EDT175.000.160.000.000.00-1050.00%
AAPL200605P001800002020-05-29 3:52PM EDT180.000.030.000.000.00-2050.00%
AAPL200605P001850002020-05-15 2:55PM EDT185.000.080.000.000.00-2050.00%
AAPL200605P001900002020-05-06 1:22PM EDT190.000.090.000.000.00-10050.00%
AAPL200605P001950002020-05-26 12:50PM EDT195.000.020.000.000.00-4050.00%
AAPL200605P002000002020-05-27 9:37AM EDT200.000.030.000.000.00-5050.00%
AAPL200605P002050002020-05-21 1:01PM EDT205.000.060.000.000.00-1050.00%
AAPL200605P002100002020-05-20 11:23AM EDT210.000.040.000.000.00-10100.00%
AAPL200605P002150002020-05-29 3:17PM EDT215.000.010.000.000.00-152050.00%
AAPL200605P002200002020-05-29 3:26PM EDT220.000.010.000.000.00-11050.00%
AAPL200605P002250002020-06-02 10:34AM EDT225.000.010.000.000.00-4050.00%
AAPL200605P002300002020-06-01 10:16AM EDT230.000.010.000.000.00-4050.00%
AAPL200605P002350002020-06-02 1:37PM EDT235.000.010.000.000.00-7050.00%
AAPL200605P002400002020-06-01 9:38AM EDT240.000.020.000.000.00-20050.00%
AAPL200605P002450002020-06-02 3:26PM EDT245.000.010.000.000.00-1050.00%
AAPL200605P002500002020-06-03 3:29PM EDT250.000.010.000.000.00-8050.00%
AAPL200605P002525002020-06-01 9:48AM EDT252.500.020.000.000.00-10050.00%
AAPL200605P002550002020-06-03 9:37AM EDT255.000.010.000.000.00-1050.00%
AAPL200605P002575002020-06-01 2:38PM EDT257.500.010.000.000.00-56050.00%
AAPL200605P002600002020-06-04 2:41PM EDT260.000.010.000.000.00-11050.00%
AAPL200605P002625002020-06-02 10:23AM EDT262.500.010.000.000.00-68050.00%
AAPL200605P002650002020-06-04 10:01AM EDT265.000.010.000.000.00-6050.00%
AAPL200605P002675002020-06-03 10:27AM EDT267.500.010.000.000.00-20050.00%
AAPL200605P002700002020-06-04 3:34PM EDT270.000.010.000.000.00-19050.00%
AAPL200605P002725002020-06-03 11:05AM EDT272.500.010.000.000.00-354050.00%
AAPL200605P002750002020-06-04 3:05PM EDT275.000.010.000.000.00-209050.00%
AAPL200605P002775002020-06-04 3:25PM EDT277.500.010.000.000.00-1050.00%
AAPL200605P002800002020-06-04 3:52PM EDT280.000.010.000.000.00-322050.00%
AAPL200605P002825002020-06-04 3:41PM EDT282.500.010.000.000.00-289050.00%
AAPL200605P002850002020-06-04 3:57PM EDT285.000.010.000.000.00-1,589050.00%
AAPL200605P002875002020-06-04 3:52PM EDT287.500.010.000.000.00-240050.00%
AAPL200605P002900002020-06-04 3:52PM EDT290.000.010.000.000.00-108050.00%
AAPL200605P002925002020-06-04 3:52PM EDT292.500.020.000.000.00-176050.00%
AAPL200605P002950002020-06-04 3:59PM EDT295.000.010.000.000.00-328050.00%
AAPL200605P002975002020-06-04 3:55PM EDT297.500.020.000.000.00-198025.00%
AAPL200605P003000002020-06-04 3:57PM EDT300.000.020.000.000.00-1,940025.00%
AAPL200605P003025002020-06-04 3:58PM EDT302.500.030.000.000.00-1,028025.00%
AAPL200605P003050002020-06-04 3:58PM EDT305.000.050.000.000.00-2,270025.00%
AAPL200605P003075002020-06-04 3:59PM EDT307.500.050.000.000.00-1,563025.00%
AAPL200605P003100002020-06-04 3:59PM EDT310.000.070.000.000.00-3,585012.50%
AAPL200605P003125002020-06-04 3:59PM EDT312.500.120.000.000.00-2,650012.50%
AAPL200605P003150002020-06-04 3:59PM EDT315.000.200.000.000.00-8,828012.50%
AAPL200605P003175002020-06-04 3:59PM EDT317.500.390.000.000.00-15,15906.25%
AAPL200605P003200002020-06-04 3:59PM EDT320.000.840.000.000.00-30,07603.13%
AAPL200605P003225002020-06-04 3:59PM EDT322.501.800.000.000.00-17,91000.00%
AAPL200605P003250002020-06-04 3:59PM EDT325.003.400.000.000.00-13,82300.00%
AAPL200605P003275002020-06-04 3:56PM EDT327.506.030.000.000.00-2,02800.00%
AAPL200605P003300002020-06-04 3:52PM EDT330.008.830.000.000.00-95400.00%
AAPL200605P003325002020-06-04 3:56PM EDT332.5010.880.000.000.00-7200.00%
AAPL200605P003350002020-06-04 3:59PM EDT335.0012.750.000.000.00-7700.00%
AAPL200605P003375002020-06-03 3:56PM EDT337.5012.370.000.000.00-4200.00%
AAPL200605P003400002020-06-04 2:41PM EDT340.0018.050.000.000.00-3300.00%
AAPL200605P003425002020-06-03 3:11PM EDT342.5017.660.000.000.00-300.00%
AAPL200605P003450002020-06-03 11:29AM EDT345.0021.000.000.000.00-500.00%
AAPL200605P003475002020-05-29 1:28PM EDT347.5028.500.000.000.00-200.00%
AAPL200605P003500002020-06-03 9:31AM EDT350.0026.600.000.000.00-2000.00%
AAPL200605P003550002020-06-03 12:03PM EDT355.0031.370.000.000.00-100.00%
AAPL200605P003650002020-06-04 3:09PM EDT365.0043.750.000.000.00-500.00%
AAPL200605P003700002020-06-04 3:13PM EDT370.0048.250.000.000.00-3100.00%
AAPL200605P003750002020-06-01 10:22AM EDT375.0053.400.000.000.00-500.00%
AAPL200605P003800002020-05-29 3:59PM EDT380.0060.850.000.000.00-100.00%
AAPL200605P003850002020-06-01 10:22AM EDT385.0063.400.000.000.00-500.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines