AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara6 de diciembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191206C00180000 | 2019-12-02 3:43PM EST | 180.00 | 85.25 | 83.50 | 83.70 | 0.00 | - | 1 | 121 | 210.94% |
| AAPL191206C00185000 | 2019-11-06 3:09PM EST | 185.00 | 77.60 | 78.50 | 78.75 | 0.00 | - | 2 | 2 | 150.00% |
| AAPL191206C00190000 | 2019-11-26 11:16AM EST | 190.00 | 76.52 | 73.50 | 73.75 | 0.00 | - | 1 | 1 | 137.50% |
| AAPL191206C00195000 | 2019-11-06 3:12PM EST | 195.00 | 61.67 | 68.45 | 68.70 | 0.00 | - | - | 0 | 170.31% |
| AAPL191206C00200000 | 2019-12-04 11:45AM EST | 200.00 | 63.17 | 63.45 | 63.60 | 0.00 | - | 2 | 12 | 0.00% |
| AAPL191206C00205000 | 2019-11-29 10:47AM EST | 205.00 | 62.78 | 58.40 | 58.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL191206C00207500 | 2019-11-13 2:40PM EST | 207.50 | 56.75 | 55.95 | 56.20 | 0.00 | - | 1 | 1 | 138.67% |
| AAPL191206C00210000 | 2019-11-29 12:20PM EST | 210.00 | 57.63 | 53.45 | 53.70 | 0.00 | - | 3 | 12 | 132.42% |
| AAPL191206C00212500 | 2019-11-29 10:09AM EST | 212.50 | 55.25 | 50.95 | 51.20 | 0.00 | - | 10 | 10 | 126.17% |
| AAPL191206C00215000 | 2019-12-04 11:34AM EST | 215.00 | 48.00 | 48.50 | 48.75 | 0.00 | - | 10 | 57 | 90.63% |
| AAPL191206C00217500 | 2019-12-03 10:14AM EST | 217.50 | 40.10 | 46.00 | 46.25 | 0.00 | - | 2 | 0 | 84.38% |
| AAPL191206C00220000 | 2019-12-04 9:44AM EST | 220.00 | 41.52 | 43.45 | 43.70 | 0.00 | - | 3 | 8 | 108.20% |
| AAPL191206C00222500 | 2019-12-02 12:40PM EST | 222.50 | 41.95 | 41.00 | 41.25 | 0.00 | - | 5 | 21 | 75.00% |
| AAPL191206C00225000 | 2019-12-05 10:09AM EST | 225.00 | 38.27 | 38.65 | 38.85 | -4.40 | -10.31% | 12 | 61 | 103.32% |
| AAPL191206C00227500 | 2019-12-04 10:22AM EST | 227.50 | 34.10 | 36.00 | 36.40 | 0.00 | - | 3 | 17 | 90.43% |
| AAPL191206C00230000 | 2019-12-04 11:00AM EST | 230.00 | 32.30 | 33.50 | 33.70 | 0.00 | - | 76 | 320 | 84.57% |
| AAPL191206C00232500 | 2019-12-04 11:52AM EST | 232.50 | 30.47 | 31.00 | 31.20 | 0.00 | - | 7 | 80 | 78.71% |
| AAPL191206C00235000 | 2019-12-04 1:07PM EST | 235.00 | 27.72 | 28.60 | 28.85 | 0.00 | - | 1 | 78 | 75.78% |
| AAPL191206C00237500 | 2019-12-04 12:35PM EST | 237.50 | 25.30 | 25.95 | 26.10 | 0.00 | - | 55 | 151 | 0.00% |
| AAPL191206C00240000 | 2019-12-05 9:55AM EST | 240.00 | 24.30 | 23.70 | 23.85 | +2.00 | +8.97% | 18 | 225 | 68.16% |
| AAPL191206C00242500 | 2019-12-05 10:48AM EST | 242.50 | 20.88 | 21.20 | 21.35 | +1.46 | +7.52% | 8 | 229 | 61.82% |
| AAPL191206C00245000 | 2019-12-05 9:55AM EST | 245.00 | 19.33 | 18.70 | 18.85 | +1.32 | +7.33% | 19 | 664 | 55.47% |
| AAPL191206C00247500 | 2019-12-05 10:09AM EST | 247.50 | 15.92 | 16.25 | 16.40 | +0.52 | +3.38% | 1 | 676 | 51.86% |
| AAPL191206C00250000 | 2019-12-05 10:52AM EST | 250.00 | 13.81 | 13.60 | 13.75 | +1.36 | +10.92% | 942 | 682 | 41.21% |
| AAPL191206C00252500 | 2019-12-05 10:49AM EST | 252.50 | 10.95 | 11.15 | 11.30 | +0.81 | +7.99% | 43 | 471 | 37.21% |
| AAPL191206C00255000 | 2019-12-05 10:46AM EST | 255.00 | 8.29 | 8.60 | 8.70 | +1.00 | +13.72% | 772 | 3,752 | 25.68% |
| AAPL191206C00257500 | 2019-12-05 10:50AM EST | 257.50 | 6.16 | 6.20 | 6.30 | +1.17 | +23.45% | 312 | 2,777 | 23.34% |
| AAPL191206C00260000 | 2019-12-05 10:52AM EST | 260.00 | 4.10 | 3.95 | 4.05 | +1.19 | +40.89% | 3,287 | 9,504 | 21.24% |
| AAPL191206C00262500 | 2019-12-05 10:52AM EST | 262.50 | 2.16 | 2.11 | 2.14 | +0.78 | +56.52% | 7,180 | 7,712 | 19.48% |
| AAPL191206C00265000 | 2019-12-05 10:52AM EST | 265.00 | 0.80 | 0.75 | 0.76 | +0.27 | +50.94% | 29,842 | 14,002 | 17.14% |
| AAPL191206C00267500 | 2019-12-05 10:51AM EST | 267.50 | 0.22 | 0.21 | 0.22 | +0.04 | +22.22% | 7,946 | 11,554 | 17.43% |
| AAPL191206C00270000 | 2019-12-05 10:51AM EST | 270.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5,113 | 15,777 | 18.56% |
| AAPL191206C00272500 | 2019-12-05 10:43AM EST | 272.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,316 | 7,791 | 22.66% |
| AAPL191206C00275000 | 2019-12-05 10:46AM EST | 275.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 363 | 6,651 | 26.56% |
| AAPL191206C00277500 | 2019-12-05 10:48AM EST | 277.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 17 | 4,326 | 27.34% |
| AAPL191206C00280000 | 2019-12-05 10:48AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 5,886 | 31.25% |
| AAPL191206C00282500 | 2019-12-05 10:29AM EST | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,270 | 35.94% |
| AAPL191206C00285000 | 2019-12-05 10:19AM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,021 | 39.84% |
| AAPL191206C00287500 | 2019-12-04 12:59PM EST | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 4,012 | 43.75% |
| AAPL191206C00290000 | 2019-12-04 10:58AM EST | 290.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 25 | 5,484 | 47.66% |
| AAPL191206C00292500 | 2019-12-04 3:18PM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,164 | 51.56% |
| AAPL191206C00295000 | 2019-12-03 10:24AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 4,225 | 51.56% |
| AAPL191206C00297500 | 2019-12-03 9:50AM EST | 297.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 399 | 2,165 | 60.94% |
| AAPL191206C00300000 | 2019-12-03 9:30AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 2,539 | 59.38% |
| AAPL191206C00302500 | 2019-12-02 9:39AM EST | 302.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 52 | 1,015 | 71.09% |
| AAPL191206C00305000 | 2019-12-02 9:30AM EST | 305.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 550 | 667 | 74.22% |
| AAPL191206C00310000 | 2019-12-03 12:29PM EST | 310.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 339 | 82.03% |
| AAPL191206C00315000 | 2019-11-29 11:25AM EST | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 39 | 82.81% |
| AAPL191206C00320000 | 2019-12-02 9:41AM EST | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 93.75% |
| AAPL191206C00330000 | 2019-12-04 3:08PM EST | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 106.25% |
Ventaspara6 de diciembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191206P00180000 | 2019-12-03 9:50AM EST | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,031 | 178.13% |
| AAPL191206P00185000 | 2019-12-03 10:22AM EST | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,471 | 165.63% |
| AAPL191206P00190000 | 2019-12-04 10:46AM EST | 190.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 818 | 148.44% |
| AAPL191206P00195000 | 2019-11-26 1:59PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 560 | 131.25% |
| AAPL191206P00200000 | 2019-12-03 11:05AM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 329 | 118.75% |
| AAPL191206P00205000 | 2019-12-02 11:05AM EST | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 626 | 124.22% |
| AAPL191206P00207500 | 2019-12-03 3:08PM EST | 207.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 592 | 812 | 118.75% |
| AAPL191206P00210000 | 2019-12-03 12:40PM EST | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 167 | 1,582 | 106.25% |
| AAPL191206P00212500 | 2019-12-04 9:45AM EST | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 610 | 93.75% |
| AAPL191206P00215000 | 2019-12-04 3:51PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 9,649 | 90.63% |
| AAPL191206P00217500 | 2019-12-03 3:58PM EST | 217.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 372 | 1,751 | 84.38% |
| AAPL191206P00220000 | 2019-12-04 1:49PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 19,369 | 81.25% |
| AAPL191206P00222500 | 2019-12-05 9:49AM EST | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 19,158 | 75.00% |
| AAPL191206P00225000 | 2019-12-05 10:14AM EST | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 5,514 | 71.88% |
| AAPL191206P00227500 | 2019-12-05 9:46AM EST | 227.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 294 | 1,676 | 65.63% |
| AAPL191206P00230000 | 2019-12-05 10:51AM EST | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 2,521 | 62.50% |
| AAPL191206P00232500 | 2019-12-05 10:51AM EST | 232.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 278 | 1,569 | 64.06% |
| AAPL191206P00235000 | 2019-12-05 10:42AM EST | 235.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 418 | 13,633 | 59.38% |
| AAPL191206P00237500 | 2019-12-05 9:52AM EST | 237.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 68 | 5,591 | 54.69% |
| AAPL191206P00240000 | 2019-12-05 10:39AM EST | 240.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 282 | 15,581 | 52.34% |
| AAPL191206P00242500 | 2019-12-05 10:50AM EST | 242.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 526 | 3,179 | 48.44% |
| AAPL191206P00245000 | 2019-12-05 10:47AM EST | 245.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 465 | 6,024 | 44.92% |
| AAPL191206P00247500 | 2019-12-05 10:39AM EST | 247.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 816 | 7,762 | 40.63% |
| AAPL191206P00250000 | 2019-12-05 10:45AM EST | 250.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 451 | 8,389 | 36.91% |
| AAPL191206P00252500 | 2019-12-05 10:52AM EST | 252.50 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 2,052 | 5,897 | 32.42% |
| AAPL191206P00255000 | 2019-12-05 10:51AM EST | 255.00 | 0.13 | 0.12 | 0.13 | -0.20 | -60.61% | 2,875 | 11,730 | 28.32% |
| AAPL191206P00257500 | 2019-12-05 10:50AM EST | 257.50 | 0.22 | 0.22 | 0.23 | -0.34 | -60.71% | 4,597 | 8,500 | 24.90% |
| AAPL191206P00260000 | 2019-12-05 10:52AM EST | 260.00 | 0.40 | 0.40 | 0.43 | -0.66 | -62.26% | 7,508 | 19,664 | 21.24% |
| AAPL191206P00262500 | 2019-12-05 10:52AM EST | 262.50 | 0.87 | 0.97 | 0.98 | -1.16 | -57.14% | 9,098 | 17,176 | 18.95% |
| AAPL191206P00265000 | 2019-12-05 10:52AM EST | 265.00 | 2.07 | 2.07 | 2.10 | -1.63 | -44.05% | 7,169 | 7,201 | 16.60% |
| AAPL191206P00267500 | 2019-12-05 10:52AM EST | 267.50 | 4.03 | 3.90 | 4.05 | -1.67 | -29.30% | 681 | 3,135 | 16.16% |
| AAPL191206P00270000 | 2019-12-05 10:49AM EST | 270.00 | 6.76 | 6.40 | 6.50 | -0.51 | -7.02% | 172 | 2,007 | 21.39% |
| AAPL191206P00272500 | 2019-12-05 10:34AM EST | 272.50 | 9.25 | 8.80 | 8.95 | -1.00 | -9.76% | 46 | 274 | 24.81% |
| AAPL191206P00275000 | 2019-12-04 3:47PM EST | 275.00 | 13.00 | 11.35 | 11.50 | 0.00 | - | 20 | 38 | 33.50% |
| AAPL191206P00277500 | 2019-12-03 3:33PM EST | 277.50 | 18.53 | 13.90 | 14.15 | 0.00 | - | 6 | 28 | 46.19% |
| AAPL191206P00280000 | 2019-12-04 12:49PM EST | 280.00 | 17.15 | 16.15 | 16.40 | 0.00 | - | 30 | 0 | 34.38% |
| AAPL191206P00282500 | 2019-12-04 12:49PM EST | 282.50 | 19.65 | 18.90 | 19.15 | 0.00 | - | 30 | 6 | 51.56% |
| AAPL191206P00285000 | 2019-11-25 9:35AM EST | 285.00 | 20.95 | 21.40 | 21.60 | 0.00 | - | 2 | 0 | 55.08% |
| AAPL191206P00287500 | 2019-11-22 1:50PM EST | 287.50 | 25.95 | 23.75 | 24.00 | 0.00 | - | 4 | 0 | 60.16% |
| AAPL191206P00290000 | 2019-11-22 1:50PM EST | 290.00 | 28.45 | 26.40 | 26.60 | 0.00 | - | 1 | 4 | 65.14% |
| AAPL191206P00292500 | 2019-11-29 11:13AM EST | 292.50 | 25.00 | 28.65 | 28.90 | 0.00 | - | 4 | 0 | 55.47% |
| AAPL191206P00295000 | 2019-12-03 1:33PM EST | 295.00 | 36.40 | 31.25 | 31.50 | 0.00 | - | 1 | 0 | 74.80% |
| AAPL191206P00297500 | 2019-11-22 1:50PM EST | 297.50 | 35.95 | 33.90 | 34.10 | 0.00 | - | 1 | 0 | 79.49% |
| AAPL191206P00300000 | 2019-11-13 2:37PM EST | 300.00 | 36.35 | 36.15 | 36.40 | 0.00 | - | 2 | 0 | 67.19% |
| AAPL191206P00320000 | 2019-11-25 3:50PM EST | 320.00 | 54.25 | 56.25 | 56.50 | 0.00 | - | - | 0 | 118.36% |