AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609C00085000 | 2023-06-06 9:57AM EDT | 85.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609C00090000 | 2023-06-07 10:19AM EDT | 90.00 | 89.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00100000 | 2023-06-06 3:38PM EDT | 100.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00105000 | 2023-06-02 2:39PM EDT | 105.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230609C00110000 | 2023-06-02 12:57PM EDT | 110.00 | 71.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00115000 | 2023-06-02 1:52PM EDT | 115.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00125000 | 2023-06-07 10:34AM EDT | 125.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00130000 | 2023-06-05 10:47AM EDT | 130.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00135000 | 2023-06-07 3:41PM EDT | 135.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230609C00140000 | 2023-06-07 12:58PM EDT | 140.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230609C00145000 | 2023-06-07 1:52PM EDT | 145.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230609C00147000 | 2023-06-07 1:31PM EDT | 147.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230609C00148000 | 2023-06-02 11:44AM EDT | 148.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230609C00149000 | 2023-06-06 3:47PM EDT | 149.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230609C00150000 | 2023-06-07 3:28PM EDT | 150.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230609C00152500 | 2023-06-07 3:25PM EDT | 152.50 | 25.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609C00155000 | 2023-06-07 3:48PM EDT | 155.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL230609C00157500 | 2023-06-07 9:33AM EDT | 157.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL230609C00160000 | 2023-06-07 3:57PM EDT | 160.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL230609C00162500 | 2023-06-07 2:34PM EDT | 162.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230609C00165000 | 2023-06-07 2:35PM EDT | 165.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL230609C00167500 | 2023-06-07 3:55PM EDT | 167.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL230609C00170000 | 2023-06-07 3:58PM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5,477 | 0 | 0.00% |
| AAPL230609C00172500 | 2023-06-07 3:54PM EDT | 172.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 0.00% |
| AAPL230609C00175000 | 2023-06-07 3:59PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,809 | 0 | 0.00% |
| AAPL230609C00177500 | 2023-06-07 3:59PM EDT | 177.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 21,975 | 0 | 0.00% |
| AAPL230609C00180000 | 2023-06-07 3:59PM EDT | 180.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 120,063 | 0 | 3.13% |
| AAPL230609C00182500 | 2023-06-07 3:59PM EDT | 182.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71,342 | 0 | 6.25% |
| AAPL230609C00185000 | 2023-06-07 3:59PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48,914 | 0 | 12.50% |
| AAPL230609C00187500 | 2023-06-07 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,546 | 0 | 12.50% |
| AAPL230609C00190000 | 2023-06-07 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14,996 | 0 | 25.00% |
| AAPL230609C00192500 | 2023-06-07 3:59PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,050 | 0 | 25.00% |
| AAPL230609C00195000 | 2023-06-07 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,293 | 0 | 25.00% |
| AAPL230609C00197500 | 2023-06-07 3:40PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,895 | 0 | 25.00% |
| AAPL230609C00200000 | 2023-06-07 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,529 | 0 | 25.00% |
| AAPL230609C00202500 | 2023-06-07 3:54PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,342 | 0 | 50.00% |
| AAPL230609C00205000 | 2023-06-07 1:24PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| AAPL230609C00207500 | 2023-06-07 12:26PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAPL230609C00210000 | 2023-06-07 3:53PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| AAPL230609C00215000 | 2023-06-06 1:09PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230609C00220000 | 2023-06-07 2:27PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL230609C00225000 | 2023-06-06 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230609C00230000 | 2023-06-06 3:04PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609C00235000 | 2023-06-07 3:08PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609C00240000 | 2023-06-07 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609C00245000 | 2023-06-06 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609C00250000 | 2023-06-07 3:27PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230609P00090000 | 2023-06-02 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL230609P00095000 | 2023-05-17 9:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230609P00100000 | 2023-05-24 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00105000 | 2023-05-24 1:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AAPL230609P00110000 | 2023-05-31 10:29AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL230609P00115000 | 2023-06-05 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00120000 | 2023-06-01 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| AAPL230609P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00130000 | 2023-06-05 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00135000 | 2023-06-05 2:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00140000 | 2023-06-07 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL230609P00145000 | 2023-06-07 12:03PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL230609P00147000 | 2023-06-06 12:20PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00148000 | 2023-06-07 10:08AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230609P00149000 | 2023-06-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230609P00150000 | 2023-06-07 1:23PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL230609P00152500 | 2023-06-07 2:08PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL230609P00155000 | 2023-06-07 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 50.00% |
| AAPL230609P00157500 | 2023-06-07 3:50PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| AAPL230609P00160000 | 2023-06-07 3:48PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| AAPL230609P00162500 | 2023-06-07 3:58PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| AAPL230609P00165000 | 2023-06-07 3:58PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,710 | 0 | 25.00% |
| AAPL230609P00167500 | 2023-06-07 3:59PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 25.00% |
| AAPL230609P00170000 | 2023-06-07 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,523 | 0 | 12.50% |
| AAPL230609P00172500 | 2023-06-07 3:59PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,457 | 0 | 12.50% |
| AAPL230609P00175000 | 2023-06-07 3:59PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36,500 | 0 | 6.25% |
| AAPL230609P00177500 | 2023-06-07 3:59PM EDT | 177.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 62,917 | 0 | 0.78% |
| AAPL230609P00180000 | 2023-06-07 3:59PM EDT | 180.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 43,579 | 0 | 0.00% |
| AAPL230609P00182500 | 2023-06-07 3:58PM EDT | 182.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3,263 | 0 | 0.00% |
| AAPL230609P00185000 | 2023-06-07 3:59PM EDT | 185.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 0.00% |
| AAPL230609P00187500 | 2023-06-07 3:29PM EDT | 187.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AAPL230609P00190000 | 2023-06-07 2:59PM EDT | 190.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AAPL230609P00192500 | 2023-06-07 3:01PM EDT | 192.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL230609P00195000 | 2023-06-07 3:16PM EDT | 195.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6,097 | 0 | 0.00% |
| AAPL230609P00197500 | 2023-06-07 3:48PM EDT | 197.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2,218 | 0 | 0.00% |
| AAPL230609P00200000 | 2023-06-07 3:01PM EDT | 200.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL230609P00205000 | 2023-06-07 9:41AM EDT | 205.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230609P00210000 | 2023-06-07 9:30AM EDT | 210.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230609P00245000 | 2023-06-05 3:02PM EDT | 245.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230609P00250000 | 2023-06-06 3:22PM EDT | 250.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.