AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL191206C001800002019-12-02 3:43PM EST180.0085.2583.5083.700.00-1121210.94%
AAPL191206C001850002019-11-06 3:09PM EST185.0077.6078.5078.750.00-22150.00%
AAPL191206C001900002019-11-26 11:16AM EST190.0076.5273.5073.750.00-11137.50%
AAPL191206C001950002019-11-06 3:12PM EST195.0061.6768.4568.700.00--0170.31%
AAPL191206C002000002019-12-04 11:45AM EST200.0063.1763.4563.600.00-2120.00%
AAPL191206C002050002019-11-29 10:47AM EST205.0062.7858.4058.600.00-200.00%
AAPL191206C002075002019-11-13 2:40PM EST207.5056.7555.9556.200.00-11138.67%
AAPL191206C002100002019-11-29 12:20PM EST210.0057.6353.4553.700.00-312132.42%
AAPL191206C002125002019-11-29 10:09AM EST212.5055.2550.9551.200.00-1010126.17%
AAPL191206C002150002019-12-04 11:34AM EST215.0048.0048.5048.750.00-105790.63%
AAPL191206C002175002019-12-03 10:14AM EST217.5040.1046.0046.250.00-2084.38%
AAPL191206C002200002019-12-04 9:44AM EST220.0041.5243.4543.700.00-38108.20%
AAPL191206C002225002019-12-02 12:40PM EST222.5041.9541.0041.250.00-52175.00%
AAPL191206C002250002019-12-05 10:09AM EST225.0038.2738.6538.85-4.40-10.31%1261103.32%
AAPL191206C002275002019-12-04 10:22AM EST227.5034.1036.0036.400.00-31790.43%
AAPL191206C002300002019-12-04 11:00AM EST230.0032.3033.5033.700.00-7632084.57%
AAPL191206C002325002019-12-04 11:52AM EST232.5030.4731.0031.200.00-78078.71%
AAPL191206C002350002019-12-04 1:07PM EST235.0027.7228.6028.850.00-17875.78%
AAPL191206C002375002019-12-04 12:35PM EST237.5025.3025.9526.100.00-551510.00%
AAPL191206C002400002019-12-05 9:55AM EST240.0024.3023.7023.85+2.00+8.97%1822568.16%
AAPL191206C002425002019-12-05 10:48AM EST242.5020.8821.2021.35+1.46+7.52%822961.82%
AAPL191206C002450002019-12-05 9:55AM EST245.0019.3318.7018.85+1.32+7.33%1966455.47%
AAPL191206C002475002019-12-05 10:09AM EST247.5015.9216.2516.40+0.52+3.38%167651.86%
AAPL191206C002500002019-12-05 10:52AM EST250.0013.8113.6013.75+1.36+10.92%94268241.21%
AAPL191206C002525002019-12-05 10:49AM EST252.5010.9511.1511.30+0.81+7.99%4347137.21%
AAPL191206C002550002019-12-05 10:46AM EST255.008.298.608.70+1.00+13.72%7723,75225.68%
AAPL191206C002575002019-12-05 10:50AM EST257.506.166.206.30+1.17+23.45%3122,77723.34%
AAPL191206C002600002019-12-05 10:52AM EST260.004.103.954.05+1.19+40.89%3,2879,50421.24%
AAPL191206C002625002019-12-05 10:52AM EST262.502.162.112.14+0.78+56.52%7,1807,71219.48%
AAPL191206C002650002019-12-05 10:52AM EST265.000.800.750.76+0.27+50.94%29,84214,00217.14%
AAPL191206C002675002019-12-05 10:51AM EST267.500.220.210.22+0.04+22.22%7,94611,55417.43%
AAPL191206C002700002019-12-05 10:51AM EST270.000.060.050.06-0.01-14.29%5,11315,77718.56%
AAPL191206C002725002019-12-05 10:43AM EST272.500.040.030.04+0.01+33.33%1,3167,79122.66%
AAPL191206C002750002019-12-05 10:46AM EST275.000.010.010.03-0.01-50.00%3636,65126.56%
AAPL191206C002775002019-12-05 10:48AM EST277.500.030.000.01+0.01+50.00%174,32627.34%
AAPL191206C002800002019-12-05 10:48AM EST280.000.010.000.010.00-1745,88631.25%
AAPL191206C002825002019-12-05 10:29AM EST282.500.010.000.010.00-383,27035.94%
AAPL191206C002850002019-12-05 10:19AM EST285.000.010.000.010.00-114,02139.84%
AAPL191206C002875002019-12-04 12:59PM EST287.500.010.000.010.00-2534,01243.75%
AAPL191206C002900002019-12-04 10:58AM EST290.000.010.010.010.00-255,48447.66%
AAPL191206C002925002019-12-04 3:18PM EST292.500.010.000.010.00-43,16451.56%
AAPL191206C002950002019-12-03 10:24AM EST295.000.010.000.010.00-2984,22551.56%
AAPL191206C002975002019-12-03 9:50AM EST297.500.010.010.020.00-3992,16560.94%
AAPL191206C003000002019-12-03 9:30AM EST300.000.010.000.010.00-1092,53959.38%
AAPL191206C003025002019-12-02 9:39AM EST302.500.010.000.040.00-521,01571.09%
AAPL191206C003050002019-12-02 9:30AM EST305.000.020.000.040.00-55066774.22%
AAPL191206C003100002019-12-03 12:29PM EST310.000.010.000.040.00-1133982.03%
AAPL191206C003150002019-11-29 11:25AM EST315.000.020.000.020.00-123982.81%
AAPL191206C003200002019-12-02 9:41AM EST320.000.010.000.030.00--1193.75%
AAPL191206C003300002019-12-04 3:08PM EST330.000.020.000.030.00-1540106.25%
Ventaspara6 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL191206P001800002019-12-03 9:50AM EST180.000.010.000.030.00-21,031178.13%
AAPL191206P001850002019-12-03 10:22AM EST185.000.010.000.030.00-61,471165.63%
AAPL191206P001900002019-12-04 10:46AM EST190.000.030.000.020.00-10818148.44%
AAPL191206P001950002019-11-26 1:59PM EST195.000.010.000.010.00-4560131.25%
AAPL191206P002000002019-12-03 11:05AM EST200.000.020.000.010.00-32329118.75%
AAPL191206P002050002019-12-02 11:05AM EST205.000.010.000.040.00-1626124.22%
AAPL191206P002075002019-12-03 3:08PM EST207.500.010.000.040.00-592812118.75%
AAPL191206P002100002019-12-03 12:40PM EST210.000.030.000.020.00-1671,582106.25%
AAPL191206P002125002019-12-04 9:45AM EST212.500.010.000.010.00-261093.75%
AAPL191206P002150002019-12-04 3:51PM EST215.000.010.000.010.00-3009,64990.63%
AAPL191206P002175002019-12-03 3:58PM EST217.500.030.000.010.00-3721,75184.38%
AAPL191206P002200002019-12-04 1:49PM EST220.000.010.000.010.00-12119,36981.25%
AAPL191206P002225002019-12-05 9:49AM EST222.500.010.000.010.00-10819,15875.00%
AAPL191206P002250002019-12-05 10:14AM EST225.000.010.000.01-0.01-50.00%415,51471.88%
AAPL191206P002275002019-12-05 9:46AM EST227.500.020.000.010.00-2941,67665.63%
AAPL191206P002300002019-12-05 10:51AM EST230.000.010.000.01-0.01-50.00%1822,52162.50%
AAPL191206P002325002019-12-05 10:51AM EST232.500.010.000.03-0.02-66.67%2781,56964.06%
AAPL191206P002350002019-12-05 10:42AM EST235.000.010.010.02-0.02-66.67%41813,63359.38%
AAPL191206P002375002019-12-05 9:52AM EST237.500.010.010.02-0.03-75.00%685,59154.69%
AAPL191206P002400002019-12-05 10:39AM EST240.000.020.020.03-0.04-66.67%28215,58152.34%
AAPL191206P002425002019-12-05 10:50AM EST242.500.030.020.03-0.04-57.14%5263,17948.44%
AAPL191206P002450002019-12-05 10:47AM EST245.000.040.020.04-0.05-55.56%4656,02444.92%
AAPL191206P002475002019-12-05 10:39AM EST247.500.040.040.05-0.08-66.67%8167,76240.63%
AAPL191206P002500002019-12-05 10:45AM EST250.000.070.060.07-0.09-56.25%4518,38936.91%
AAPL191206P002525002019-12-05 10:52AM EST252.500.090.080.09-0.11-55.00%2,0525,89732.42%
AAPL191206P002550002019-12-05 10:51AM EST255.000.130.120.13-0.20-60.61%2,87511,73028.32%
AAPL191206P002575002019-12-05 10:50AM EST257.500.220.220.23-0.34-60.71%4,5978,50024.90%
AAPL191206P002600002019-12-05 10:52AM EST260.000.400.400.43-0.66-62.26%7,50819,66421.24%
AAPL191206P002625002019-12-05 10:52AM EST262.500.870.970.98-1.16-57.14%9,09817,17618.95%
AAPL191206P002650002019-12-05 10:52AM EST265.002.072.072.10-1.63-44.05%7,1697,20116.60%
AAPL191206P002675002019-12-05 10:52AM EST267.504.033.904.05-1.67-29.30%6813,13516.16%
AAPL191206P002700002019-12-05 10:49AM EST270.006.766.406.50-0.51-7.02%1722,00721.39%
AAPL191206P002725002019-12-05 10:34AM EST272.509.258.808.95-1.00-9.76%4627424.81%
AAPL191206P002750002019-12-04 3:47PM EST275.0013.0011.3511.500.00-203833.50%
AAPL191206P002775002019-12-03 3:33PM EST277.5018.5313.9014.150.00-62846.19%
AAPL191206P002800002019-12-04 12:49PM EST280.0017.1516.1516.400.00-30034.38%
AAPL191206P002825002019-12-04 12:49PM EST282.5019.6518.9019.150.00-30651.56%
AAPL191206P002850002019-11-25 9:35AM EST285.0020.9521.4021.600.00-2055.08%
AAPL191206P002875002019-11-22 1:50PM EST287.5025.9523.7524.000.00-4060.16%
AAPL191206P002900002019-11-22 1:50PM EST290.0028.4526.4026.600.00-1465.14%
AAPL191206P002925002019-11-29 11:13AM EST292.5025.0028.6528.900.00-4055.47%
AAPL191206P002950002019-12-03 1:33PM EST295.0036.4031.2531.500.00-1074.80%
AAPL191206P002975002019-11-22 1:50PM EST297.5035.9533.9034.100.00-1079.49%
AAPL191206P003000002019-11-13 2:37PM EST300.0036.3536.1536.400.00-2067.19%
AAPL191206P003200002019-11-25 3:50PM EST320.0054.2556.2556.500.00--0118.36%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines