Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00070000 | 2022-06-29 9:58AM EDT | 70.00 | 69.39 | 68.45 | 69.65 | 0.00 | - | 1 | 2 | 218.75% |
| AAPL220708C00080000 | 2022-06-22 10:13AM EDT | 80.00 | 56.29 | 56.50 | 60.70 | 0.00 | - | - | 2 | 296.68% |
| AAPL220708C00085000 | 2022-06-30 9:52AM EDT | 85.00 | 50.66 | 51.50 | 55.70 | 0.00 | - | 1 | 1 | 269.82% |
| AAPL220708C00095000 | 2022-06-10 9:43AM EDT | 95.00 | 44.90 | 41.50 | 45.70 | 0.00 | - | - | 1 | 220.12% |
| AAPL220708C00100000 | 2022-06-23 3:42PM EDT | 100.00 | 38.50 | 38.50 | 39.45 | 0.00 | - | 1 | 10 | 99.22% |
| AAPL220708C00105000 | 2022-07-01 9:46AM EDT | 105.00 | 32.55 | 33.25 | 35.00 | -5.32 | -14.05% | 2 | 28 | 106.25% |
| AAPL220708C00110000 | 2022-06-28 3:02PM EDT | 110.00 | 28.30 | 28.25 | 30.00 | 0.00 | - | 1 | 83 | 91.02% |
| AAPL220708C00115000 | 2022-06-30 11:35AM EDT | 115.00 | 21.53 | 23.50 | 24.55 | 0.00 | - | 1 | 40 | 67.58% |
| AAPL220708C00119000 | 2022-06-29 10:26AM EDT | 119.00 | 20.90 | 18.00 | 21.75 | 0.00 | - | 1 | 1 | 115.58% |
| AAPL220708C00120000 | 2022-07-01 3:25PM EDT | 120.00 | 18.68 | 18.45 | 19.45 | +1.20 | +6.86% | 22 | 126 | 76.47% |
| AAPL220708C00121000 | 2022-07-01 3:54PM EDT | 121.00 | 17.70 | 17.55 | 18.40 | -2.20 | -11.06% | 34 | 8 | 71.29% |
| AAPL220708C00122000 | 2022-07-01 3:53PM EDT | 122.00 | 16.40 | 14.50 | 18.80 | +1.80 | +12.33% | 4 | 1 | 103.96% |
| AAPL220708C00123000 | 2022-07-01 12:52PM EDT | 123.00 | 15.60 | 15.55 | 16.50 | +1.80 | +13.04% | 28 | 11 | 68.07% |
| AAPL220708C00124000 | 2022-06-29 1:09PM EDT | 124.00 | 15.45 | 14.60 | 15.55 | 0.00 | - | 1 | 20 | 66.16% |
| AAPL220708C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 14.05 | 13.30 | 14.45 | +1.86 | +15.26% | 42 | 555 | 59.72% |
| AAPL220708C00126000 | 2022-07-01 3:55PM EDT | 126.00 | 12.77 | 12.20 | 13.50 | +2.42 | +23.38% | 19 | 17 | 57.81% |
| AAPL220708C00127000 | 2022-07-01 3:48PM EDT | 127.00 | 11.70 | 11.20 | 12.60 | +0.65 | +5.88% | 118 | 462 | 57.08% |
| AAPL220708C00128000 | 2022-07-01 3:50PM EDT | 128.00 | 10.66 | 10.25 | 11.75 | +1.77 | +19.91% | 15 | 107 | 57.13% |
| AAPL220708C00129000 | 2022-07-01 3:41PM EDT | 129.00 | 9.87 | 9.10 | 10.90 | +1.71 | +20.96% | 16 | 293 | 56.64% |
| AAPL220708C00130000 | 2022-07-01 3:59PM EDT | 130.00 | 9.27 | 8.60 | 9.45 | +2.27 | +32.43% | 597 | 10,522 | 42.68% |
| AAPL220708C00131000 | 2022-07-01 3:59PM EDT | 131.00 | 8.25 | 7.50 | 8.45 | +2.05 | +33.06% | 75 | 191 | 39.21% |
| AAPL220708C00132000 | 2022-07-01 3:58PM EDT | 132.00 | 7.35 | 7.00 | 7.75 | +1.70 | +30.09% | 428 | 412 | 41.99% |
| AAPL220708C00133000 | 2022-07-01 3:58PM EDT | 133.00 | 6.50 | 5.40 | 7.05 | +1.45 | +28.71% | 307 | 432 | 43.46% |
| AAPL220708C00134000 | 2022-07-01 3:59PM EDT | 134.00 | 5.75 | 5.50 | 6.30 | +1.65 | +40.24% | 413 | 1,193 | 43.24% |
| AAPL220708C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 4.95 | 4.70 | 5.05 | +1.20 | +32.00% | 2,490 | 11,419 | 34.77% |
| AAPL220708C00136000 | 2022-07-01 3:59PM EDT | 136.00 | 4.15 | 4.00 | 4.25 | +1.15 | +38.33% | 7,303 | 2,610 | 33.15% |
| AAPL220708C00137000 | 2022-07-01 3:59PM EDT | 137.00 | 3.50 | 3.30 | 3.55 | +0.81 | +30.11% | 13,107 | 2,327 | 32.35% |
| AAPL220708C00138000 | 2022-07-01 3:59PM EDT | 138.00 | 2.85 | 2.65 | 2.85 | +0.56 | +24.45% | 13,953 | 3,194 | 30.79% |
| AAPL220708C00139000 | 2022-07-01 3:59PM EDT | 139.00 | 2.18 | 2.09 | 2.25 | +0.44 | +25.29% | 9,868 | 3,284 | 29.76% |
| AAPL220708C00140000 | 2022-07-01 3:59PM EDT | 140.00 | 1.65 | 1.66 | 1.71 | +0.23 | +16.20% | 28,330 | 10,740 | 28.61% |
| AAPL220708C00141000 | 2022-07-01 3:59PM EDT | 141.00 | 1.23 | 1.22 | 1.27 | +0.18 | +17.14% | 7,812 | 3,763 | 27.78% |
| AAPL220708C00142000 | 2022-07-01 3:59PM EDT | 142.00 | 0.90 | 0.87 | 0.91 | +0.10 | +12.50% | 6,688 | 3,928 | 27.03% |
| AAPL220708C00143000 | 2022-07-01 3:59PM EDT | 143.00 | 0.61 | 0.59 | 0.63 | +0.08 | +15.09% | 11,274 | 3,979 | 26.39% |
| AAPL220708C00144000 | 2022-07-01 3:59PM EDT | 144.00 | 0.40 | 0.39 | 0.41 | -0.06 | -13.04% | 4,139 | 3,410 | 25.64% |
| AAPL220708C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 0.28 | 0.27 | 0.28 | -0.05 | -15.15% | 12,154 | 11,031 | 25.64% |
| AAPL220708C00146000 | 2022-07-01 3:59PM EDT | 146.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 1,587 | 2,166 | 25.44% |
| AAPL220708C00147000 | 2022-07-01 3:59PM EDT | 147.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 7,331 | 2,549 | 25.59% |
| AAPL220708C00148000 | 2022-07-01 3:59PM EDT | 148.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 4,567 | 4,161 | 25.88% |
| AAPL220708C00149000 | 2022-07-01 3:59PM EDT | 149.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 702 | 2,020 | 27.44% |
| AAPL220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 6,773 | 10,774 | 27.93% |
| AAPL220708C00152500 | 2022-07-01 3:55PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,791 | 1,853 | 31.84% |
| AAPL220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,088 | 4,416 | 33.20% |
| AAPL220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 418 | 440 | 39.45% |
| AAPL220708C00160000 | 2022-07-01 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 317 | 5,526 | 38.28% |
| AAPL220708C00165000 | 2022-07-01 3:27PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 2,633 | 49.22% |
| AAPL220708C00170000 | 2022-06-30 2:35PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 898 | 50.00% |
| AAPL220708C00175000 | 2022-06-30 2:11PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 340 | 56.25% |
| AAPL220708C00180000 | 2022-06-30 2:10PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,388 | 62.50% |
| AAPL220708C00185000 | 2022-06-28 9:32AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,127 | 68.75% |
| AAPL220708C00190000 | 2022-06-28 2:49PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 441 | 73.44% |
| AAPL220708C00195000 | 2022-06-27 10:41AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 201 | 78.13% |
| AAPL220708C00200000 | 2022-06-28 2:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 84.38% |
| AAPL220708C00205000 | 2022-06-03 9:38AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| AAPL220708C00210000 | 2022-06-27 3:34PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 93.75% |
| AAPL220708C00215000 | 2022-06-06 3:04PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| AAPL220708C00230000 | 2022-06-06 1:46PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 112.50% |
| AAPL220708C00250000 | 2022-06-29 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
Ponepor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00075000 | 2022-07-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 150.00% |
| AAPL220708P00080000 | 2022-07-01 2:27PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 137.50% |
| AAPL220708P00085000 | 2022-06-30 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 115.63% |
| AAPL220708P00090000 | 2022-06-30 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,066 | 103.13% |
| AAPL220708P00095000 | 2022-07-01 10:32AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 696 | 90.63% |
| AAPL220708P00100000 | 2022-07-01 10:13AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 253 | 1,202 | 84.38% |
| AAPL220708P00105000 | 2022-07-01 3:29PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 439 | 68.75% |
| AAPL220708P00110000 | 2022-07-01 3:58PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 268 | 2,054 | 64.06% |
| AAPL220708P00115000 | 2022-07-01 3:47PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 277 | 1,723 | 56.25% |
| AAPL220708P00117000 | 2022-07-01 2:57PM EDT | 117.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 74 | 299 | 51.56% |
| AAPL220708P00118000 | 2022-07-01 3:58PM EDT | 118.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 88 | 634 | 51.56% |
| AAPL220708P00119000 | 2022-07-01 3:56PM EDT | 119.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 180 | 254 | 50.00% |
| AAPL220708P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 2,555 | 3,400 | 50.59% |
| AAPL220708P00121000 | 2022-07-01 3:54PM EDT | 121.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 799 | 543 | 48.05% |
| AAPL220708P00122000 | 2022-07-01 3:53PM EDT | 122.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 555 | 677 | 46.68% |
| AAPL220708P00123000 | 2022-07-01 3:57PM EDT | 123.00 | 0.08 | 0.07 | 0.09 | -0.14 | -63.64% | 524 | 657 | 46.09% |
| AAPL220708P00124000 | 2022-07-01 3:59PM EDT | 124.00 | 0.09 | 0.07 | 0.10 | -0.17 | -65.38% | 1,189 | 1,582 | 44.34% |
| AAPL220708P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.10 | 0.10 | 0.12 | -0.22 | -68.75% | 5,287 | 6,801 | 43.07% |
| AAPL220708P00126000 | 2022-07-01 3:58PM EDT | 126.00 | 0.13 | 0.12 | 0.14 | -0.22 | -62.86% | 1,107 | 1,465 | 41.60% |
| AAPL220708P00127000 | 2022-07-01 3:59PM EDT | 127.00 | 0.16 | 0.15 | 0.17 | -0.32 | -66.67% | 1,860 | 1,289 | 40.33% |
| AAPL220708P00128000 | 2022-07-01 3:59PM EDT | 128.00 | 0.20 | 0.18 | 0.20 | -0.35 | -63.64% | 1,155 | 2,322 | 38.87% |
| AAPL220708P00129000 | 2022-07-01 3:59PM EDT | 129.00 | 0.24 | 0.23 | 0.26 | -0.47 | -66.20% | 1,340 | 1,501 | 38.28% |
| AAPL220708P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 0.31 | 0.30 | 0.32 | -0.47 | -60.26% | 14,484 | 9,145 | 37.11% |
| AAPL220708P00131000 | 2022-07-01 3:59PM EDT | 131.00 | 0.39 | 0.36 | 0.40 | -0.55 | -58.51% | 3,701 | 1,467 | 36.18% |
| AAPL220708P00132000 | 2022-07-01 3:59PM EDT | 132.00 | 0.48 | 0.46 | 0.49 | -0.78 | -61.90% | 4,075 | 2,450 | 34.96% |
| AAPL220708P00133000 | 2022-07-01 3:59PM EDT | 133.00 | 0.60 | 0.58 | 0.62 | -0.86 | -58.90% | 6,529 | 1,941 | 34.18% |
| AAPL220708P00134000 | 2022-07-01 3:59PM EDT | 134.00 | 0.75 | 0.74 | 0.77 | -1.13 | -60.11% | 8,726 | 3,369 | 33.15% |
| AAPL220708P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 0.96 | 0.93 | 0.97 | -1.15 | -54.50% | 19,695 | 5,052 | 32.37% |
| AAPL220708P00136000 | 2022-07-01 3:59PM EDT | 136.00 | 1.17 | 1.17 | 1.21 | -1.30 | -52.63% | 11,524 | 2,279 | 31.54% |
| AAPL220708P00137000 | 2022-07-01 3:59PM EDT | 137.00 | 1.50 | 1.45 | 1.50 | -1.30 | -46.43% | 9,624 | 2,613 | 30.69% |
| AAPL220708P00138000 | 2022-07-01 3:59PM EDT | 138.00 | 1.79 | 1.80 | 1.85 | -1.64 | -47.81% | 6,086 | 2,166 | 29.88% |
| AAPL220708P00139000 | 2022-07-01 3:59PM EDT | 139.00 | 2.25 | 2.21 | 2.26 | -1.64 | -42.16% | 2,768 | 3,067 | 28.98% |
| AAPL220708P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 2.72 | 2.67 | 2.85 | -1.88 | -40.87% | 2,857 | 5,555 | 29.54% |
| AAPL220708P00141000 | 2022-07-01 3:52PM EDT | 141.00 | 3.71 | 3.00 | 3.60 | -2.14 | -36.58% | 421 | 1,332 | 31.37% |
| AAPL220708P00142000 | 2022-07-01 3:58PM EDT | 142.00 | 4.00 | 3.65 | 4.10 | -1.90 | -32.20% | 714 | 855 | 28.86% |
| AAPL220708P00143000 | 2022-07-01 3:54PM EDT | 143.00 | 5.00 | 4.00 | 5.70 | -1.87 | -27.22% | 120 | 354 | 41.99% |
| AAPL220708P00144000 | 2022-07-01 3:46PM EDT | 144.00 | 5.71 | 4.85 | 6.00 | -2.58 | -31.12% | 135 | 323 | 35.25% |
| AAPL220708P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 6.40 | 6.15 | 7.25 | -2.50 | -28.09% | 1,922 | 2,044 | 43.16% |
| AAPL220708P00146000 | 2022-07-01 3:39PM EDT | 146.00 | 7.65 | 6.85 | 8.10 | -2.10 | -21.54% | 20 | 488 | 44.24% |
| AAPL220708P00147000 | 2022-07-01 3:52PM EDT | 147.00 | 8.73 | 7.55 | 8.90 | -1.87 | -17.64% | 356 | 165 | 43.95% |
| AAPL220708P00148000 | 2022-07-01 3:06PM EDT | 148.00 | 9.85 | 8.70 | 9.85 | -1.27 | -11.42% | 72 | 409 | 46.19% |
| AAPL220708P00149000 | 2022-07-01 11:22AM EDT | 149.00 | 12.10 | 9.65 | 10.75 | -0.29 | -2.34% | 8 | 72 | 47.12% |
| AAPL220708P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 11.15 | 10.60 | 11.70 | -2.72 | -19.61% | 61 | 1,491 | 48.93% |
| AAPL220708P00152500 | 2022-06-24 11:53AM EDT | 152.50 | 12.45 | 11.80 | 16.00 | 0.00 | - | 1 | 1 | 90.72% |
| AAPL220708P00155000 | 2022-07-01 3:04PM EDT | 155.00 | 17.10 | 15.75 | 16.50 | 0.00 | - | 14 | 50 | 56.79% |
| AAPL220708P00157500 | 2022-06-30 11:47AM EDT | 157.50 | 20.55 | 16.80 | 21.00 | 0.00 | - | 7 | 5 | 59.18% |
| AAPL220708P00160000 | 2022-07-01 11:29AM EDT | 160.00 | 23.50 | 20.50 | 21.55 | +0.09 | +0.38% | 3 | 16 | 70.46% |
| AAPL220708P00165000 | 2022-07-01 3:23PM EDT | 165.00 | 25.95 | 25.20 | 26.75 | -2.01 | -7.19% | 2 | 1 | 88.67% |
| AAPL220708P00170000 | 2022-06-21 12:42PM EDT | 170.00 | 34.21 | 29.30 | 33.50 | 0.00 | - | 87 | 2 | 85.55% |
| AAPL220708P00175000 | 2022-06-16 12:29PM EDT | 175.00 | 44.02 | 34.30 | 38.50 | 0.00 | - | 2 | 0 | 95.12% |
| AAPL220708P00185000 | 2022-06-16 10:27AM EDT | 185.00 | 53.73 | 44.30 | 48.50 | 0.00 | - | 1 | 0 | 112.99% |
| AAPL220708P00190000 | 2022-06-09 10:58AM EDT | 190.00 | 43.40 | 49.30 | 53.50 | 0.00 | - | - | 0 | 121.29% |
| AAPL220708P00200000 | 2022-06-15 11:10AM EDT | 200.00 | 66.12 | 59.30 | 63.50 | 0.00 | - | - | 0 | 137.01% |
| AAPL220708P00250000 | 2022-06-13 9:39AM EDT | 250.00 | 116.50 | 110.60 | 111.55 | 0.00 | - | - | 0 | 131.25% |
© 2022 Yahoo. Todos los derechos reservados.
