AAPL - Apple Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Precio de ejercicio:185.00
Llamadaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602C00185000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 13,323 | 12,647 | 24.71% |
| AAPL230609C00185000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.37 | 0.37 | 0.39 | +0.14 | +60.87% | 10,540 | 12,550 | 22.56% |
| AAPL230616C00185000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.74 | 0.73 | 0.75 | +0.29 | +64.44% | 24,145 | 80,223 | 22.22% |
| AAPL230623C00185000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 0.92 | 0.92 | 0.95 | +0.31 | +50.82% | 1,388 | 4,518 | 20.78% |
| AAPL230630C00185000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 1.21 | 1.21 | 1.26 | +0.35 | +40.70% | 1,231 | 2,798 | 20.62% |
| AAPL230721C00185000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 2.22 | 2.17 | 2.20 | +0.54 | +32.14% | 7,071 | 30,413 | 20.67% |
| AAPL230818C00185000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 4.15 | 4.10 | 4.20 | +0.70 | +20.29% | 1,449 | 15,680 | 23.65% |
| AAPL230915C00185000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 5.55 | 5.50 | 5.60 | +0.53 | +10.56% | 2,003 | 13,760 | 24.33% |
| AAPL231020C00185000 | 2023-05-26 3:49PM EDT | 2023-10-20 | 7.39 | 7.25 | 7.40 | +0.59 | +8.68% | 472 | 10,143 | 25.45% |
| AAPL231117C00185000 | 2023-05-26 3:36PM EDT | 2023-11-17 | 9.00 | 8.90 | 9.10 | +0.55 | +6.51% | 41 | 6,940 | 26.92% |
| AAPL231215C00185000 | 2023-05-26 3:33PM EDT | 2023-12-15 | 10.25 | 10.20 | 10.35 | +0.60 | +6.22% | 103 | 3,428 | 27.42% |
| AAPL240119C00185000 | 2023-05-26 3:39PM EDT | 2024-01-19 | 11.77 | 11.60 | 11.80 | +0.82 | +7.49% | 177 | 29,514 | 27.91% |
| AAPL240315C00185000 | 2023-05-26 1:23PM EDT | 2024-03-15 | 14.25 | 14.15 | 14.45 | +0.70 | +5.17% | 25 | 4,147 | 29.35% |
| AAPL240621C00185000 | 2023-05-26 3:57PM EDT | 2024-06-21 | 18.14 | 17.45 | 18.60 | +1.08 | +6.33% | 76 | 8,509 | 31.13% |
| AAPL240920C00185000 | 2023-05-26 3:06PM EDT | 2024-09-20 | 20.85 | 20.20 | 22.10 | +0.80 | +3.99% | 20 | 774 | 32.39% |
| AAPL241220C00185000 | 2023-05-26 2:52PM EDT | 2024-12-20 | 23.98 | 23.10 | 24.80 | +2.53 | +11.79% | 3 | 1,925 | 32.79% |
| AAPL250117C00185000 | 2023-05-26 12:25PM EDT | 2025-01-17 | 24.50 | 23.80 | 25.70 | +0.95 | +4.03% | 37 | 3,986 | 33.02% |
| AAPL250620C00185000 | 2023-05-24 11:34AM EDT | 2025-06-20 | 26.00 | 27.20 | 29.95 | 0.00 | - | 1 | 214 | 33.71% |
| AAPL251219C00185000 | 2023-05-26 3:30PM EDT | 2025-12-19 | 32.85 | 32.15 | 33.50 | +1.55 | +4.95% | 23 | 752 | 33.46% |
Ventaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230602P00185000 | 2023-05-26 1:51PM EDT | 2023-06-02 | 9.79 | 8.85 | 10.15 | -2.21 | -18.42% | 15 | 16 | 37.33% |
| AAPL230609P00185000 | 2023-05-26 3:46PM EDT | 2023-06-09 | 9.56 | 9.05 | 10.70 | -2.69 | -21.96% | 39 | 20 | 31.96% |
| AAPL230616P00185000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 9.90 | 9.25 | 10.90 | -1.75 | -15.02% | 332 | 688 | 27.48% |
| AAPL230623P00185000 | 2023-05-26 3:32PM EDT | 2023-06-23 | 9.78 | 9.25 | 10.35 | -2.17 | -18.16% | 50 | 115 | 19.40% |
| AAPL230630P00185000 | 2023-05-26 12:50PM EDT | 2023-06-30 | 10.30 | 9.05 | 12.05 | -1.40 | -11.97% | 117 | 58 | 27.87% |
| AAPL230721P00185000 | 2023-05-26 3:05PM EDT | 2023-07-21 | 10.95 | 10.45 | 11.45 | -1.30 | -10.61% | 158 | 291 | 19.23% |
| AAPL230818P00185000 | 2023-05-26 1:47PM EDT | 2023-08-18 | 12.10 | 11.55 | 12.85 | -1.70 | -12.32% | 7 | 1,127 | 20.61% |
| AAPL230915P00185000 | 2023-05-26 2:41PM EDT | 2023-09-15 | 12.96 | 11.85 | 13.20 | -1.92 | -12.90% | 1,007 | 398 | 18.84% |
| AAPL231020P00185000 | 2023-05-26 11:27AM EDT | 2023-10-20 | 13.85 | 13.70 | 13.85 | -2.85 | -17.07% | 6 | 736 | 18.04% |
| AAPL231117P00185000 | 2023-05-26 3:50PM EDT | 2023-11-17 | 14.95 | 14.80 | 15.05 | -2.05 | -12.06% | 79 | 1,308 | 19.19% |
| AAPL231215P00185000 | 2023-05-24 12:19PM EDT | 2023-12-15 | 18.44 | 15.50 | 15.75 | 0.00 | - | 1 | 485 | 19.22% |
| AAPL240119P00185000 | 2023-05-25 2:32PM EDT | 2024-01-19 | 16.40 | 16.20 | 16.45 | -1.25 | -7.08% | 1 | 3,044 | 19.04% |
| AAPL240315P00185000 | 2023-05-25 2:21PM EDT | 2024-03-15 | 18.90 | 17.65 | 17.95 | 0.00 | - | 2 | 317 | 19.59% |
| AAPL240621P00185000 | 2023-05-25 12:16PM EDT | 2024-06-21 | 21.15 | 19.40 | 20.60 | 0.00 | - | 4 | 1,687 | 20.68% |
| AAPL240920P00185000 | 2023-05-22 3:50PM EDT | 2024-09-20 | 21.25 | 19.85 | 23.15 | -0.75 | -3.41% | 1 | 506 | 21.82% |
| AAPL241220P00185000 | 2023-05-11 2:09PM EDT | 2024-12-20 | 24.96 | 21.50 | 24.40 | 0.00 | - | 1 | 816 | 21.45% |
| AAPL250117P00185000 | 2023-05-26 3:55PM EDT | 2025-01-17 | 23.15 | 22.45 | 23.70 | -2.15 | -8.50% | 1,886 | 2,456 | 20.16% |
| AAPL250620P00185000 | 2023-05-23 12:02PM EDT | 2025-06-20 | 26.35 | 24.80 | 26.65 | 0.00 | - | 1 | 128 | 20.93% |
| AAPL251219P00185000 | 2023-05-25 1:15PM EDT | 2025-12-19 | 28.32 | 26.75 | 27.70 | 0.00 | - | 1 | 211 | 19.73% |
© 2023 Yahoo. Todos los derechos reservados.