U.S. markets open in 5 hours 18 minutes
F S&P 500
4,157.25-5.25(-0.13%)F Dow Jones
33,906.00-17.00(-0.05%)F Nasdaq
13,972.25-41.75(-0.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
134.50+2.47 (+1.87%)
Al cierre: 4:00p.m. EDT
134.29 -0.21 (-0.16 %)
Anterior al mercado: 4:12AM EDT
Llamadaspor16 de abril de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210416C00055000 | 2021-04-15 3:56PM EDT | 55.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| AAPL210416C00060000 | 2021-04-15 1:24PM EDT | 60.00 | 74.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416C00062500 | 2021-04-15 1:48PM EDT | 62.50 | 72.15 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL210416C00065000 | 2021-04-13 9:50AM EDT | 65.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210416C00067500 | 2021-03-25 12:14PM EDT | 67.50 | 52.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00070000 | 2021-04-15 3:40PM EDT | 70.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL210416C00072500 | 2021-04-07 10:01AM EDT | 72.50 | 53.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00075000 | 2021-04-15 2:15PM EDT | 75.00 | 59.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416C00077500 | 2021-04-12 3:00PM EDT | 77.50 | 53.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL210416C00080000 | 2021-04-15 3:58PM EDT | 80.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00082500 | 2021-04-15 3:31PM EDT | 82.50 | 51.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL210416C00085000 | 2021-04-15 3:41PM EDT | 85.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL210416C00087500 | 2021-04-15 12:50PM EDT | 87.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL210416C00090000 | 2021-04-15 12:07PM EDT | 90.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AAPL210416C00091250 | 2021-04-13 10:23AM EDT | 91.25 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210416C00092500 | 2021-04-15 3:43PM EDT | 92.50 | 41.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL210416C00093750 | 2021-04-15 3:31PM EDT | 93.75 | 40.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL210416C00095000 | 2021-04-15 3:49PM EDT | 95.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| AAPL210416C00096250 | 2021-04-15 3:55PM EDT | 96.25 | 38.18 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AAPL210416C00097500 | 2021-04-15 11:34AM EDT | 97.50 | 36.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL210416C00098750 | 2021-04-14 3:47PM EDT | 98.75 | 33.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416C00100000 | 2021-04-15 3:54PM EDT | 100.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 0.00% |
| AAPL210416C00101250 | 2021-04-13 1:02PM EDT | 101.25 | 33.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416C00102500 | 2021-04-15 9:42AM EDT | 102.50 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00103750 | 2021-04-15 11:35AM EDT | 103.75 | 30.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL210416C00105000 | 2021-04-15 3:57PM EDT | 105.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| AAPL210416C00106250 | 2021-04-15 3:43PM EDT | 106.25 | 28.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL210416C00107500 | 2021-04-15 3:01PM EDT | 107.50 | 26.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL210416C00108000 | 2021-04-13 10:04AM EDT | 108.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210416C00108750 | 2021-04-15 11:35AM EDT | 108.75 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416C00109000 | 2021-04-14 3:30PM EDT | 109.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00110000 | 2021-04-15 3:53PM EDT | 110.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AAPL210416C00111000 | 2021-04-12 11:38AM EDT | 111.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00111250 | 2021-04-15 3:51PM EDT | 111.25 | 23.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL210416C00112000 | 2021-04-12 10:40AM EDT | 112.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416C00112500 | 2021-04-15 3:19PM EDT | 112.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL210416C00113000 | 2021-04-13 12:46PM EDT | 113.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL210416C00113750 | 2021-04-15 3:44PM EDT | 113.75 | 20.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL210416C00114000 | 2021-04-14 11:17AM EDT | 114.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210416C00115000 | 2021-04-15 3:59PM EDT | 115.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2,399 | 0 | 0.00% |
| AAPL210416C00116000 | 2021-04-15 3:51PM EDT | 116.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL210416C00116250 | 2021-04-15 3:56PM EDT | 116.25 | 18.25 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| AAPL210416C00117000 | 2021-04-15 3:02PM EDT | 117.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL210416C00117500 | 2021-04-15 2:58PM EDT | 117.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL210416C00118000 | 2021-04-15 3:35PM EDT | 118.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL210416C00118750 | 2021-04-15 3:39PM EDT | 118.75 | 15.62 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AAPL210416C00119000 | 2021-04-15 3:40PM EDT | 119.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL210416C00120000 | 2021-04-15 3:59PM EDT | 120.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3,524 | 0 | 0.00% |
| AAPL210416C00121000 | 2021-04-15 3:53PM EDT | 121.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL210416C00121250 | 2021-04-15 3:58PM EDT | 121.25 | 13.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL210416C00122000 | 2021-04-15 3:46PM EDT | 122.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL210416C00122500 | 2021-04-15 3:53PM EDT | 122.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| AAPL210416C00123000 | 2021-04-15 3:59PM EDT | 123.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| AAPL210416C00123750 | 2021-04-15 3:57PM EDT | 123.75 | 10.75 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AAPL210416C00124000 | 2021-04-15 3:52PM EDT | 124.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL210416C00125000 | 2021-04-15 3:59PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7,301 | 0 | 0.00% |
| AAPL210416C00126000 | 2021-04-15 3:53PM EDT | 126.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 0.00% |
| AAPL210416C00126250 | 2021-04-15 3:58PM EDT | 126.25 | 8.20 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| AAPL210416C00127000 | 2021-04-15 3:58PM EDT | 127.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 0.00% |
| AAPL210416C00127500 | 2021-04-15 3:59PM EDT | 127.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 0.00% |
| AAPL210416C00128000 | 2021-04-15 3:59PM EDT | 128.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 0.00% |
| AAPL210416C00128750 | 2021-04-15 3:59PM EDT | 128.75 | 5.70 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| AAPL210416C00129000 | 2021-04-15 3:59PM EDT | 129.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 0.00% |
| AAPL210416C00130000 | 2021-04-15 3:59PM EDT | 130.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 20,742 | 0 | 0.00% |
| AAPL210416C00131000 | 2021-04-15 3:59PM EDT | 131.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9,069 | 0 | 0.00% |
| AAPL210416C00131250 | 2021-04-15 3:59PM EDT | 131.25 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2,413 | 0 | 0.00% |
| AAPL210416C00132000 | 2021-04-15 3:59PM EDT | 132.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 23,344 | 0 | 0.00% |
| AAPL210416C00132500 | 2021-04-15 3:59PM EDT | 132.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 12,964 | 0 | 0.00% |
| AAPL210416C00133000 | 2021-04-15 3:59PM EDT | 133.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 29,482 | 0 | 0.00% |
| AAPL210416C00133750 | 2021-04-15 3:59PM EDT | 133.75 | 1.07 | 0.00 | 0.00 | 0.00 | - | 17,243 | 0 | 0.00% |
| AAPL210416C00134000 | 2021-04-15 3:59PM EDT | 134.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 77,055 | 0 | 0.00% |
| AAPL210416C00135000 | 2021-04-15 3:59PM EDT | 135.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 218,641 | 0 | 3.13% |
| AAPL210416C00136000 | 2021-04-15 3:59PM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47,187 | 0 | 6.25% |
| AAPL210416C00136250 | 2021-04-15 3:59PM EDT | 136.25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9,859 | 0 | 6.25% |
| AAPL210416C00137000 | 2021-04-15 3:59PM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31,976 | 0 | 12.50% |
| AAPL210416C00137500 | 2021-04-15 3:59PM EDT | 137.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,797 | 0 | 12.50% |
| AAPL210416C00138000 | 2021-04-15 3:58PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20,561 | 0 | 12.50% |
| AAPL210416C00138750 | 2021-04-15 3:57PM EDT | 138.75 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,767 | 0 | 12.50% |
| AAPL210416C00139000 | 2021-04-15 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,220 | 0 | 12.50% |
| AAPL210416C00140000 | 2021-04-15 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,876 | 0 | 25.00% |
| AAPL210416C00141250 | 2021-04-15 3:58PM EDT | 141.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 25.00% |
| AAPL210416C00143000 | 2021-04-15 3:57PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 25.00% |
| AAPL210416C00144000 | 2021-04-15 3:53PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 25.00% |
| AAPL210416C00145000 | 2021-04-15 3:41PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 25.00% |
| AAPL210416C00146000 | 2021-04-14 3:34PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL210416C00147000 | 2021-04-15 10:41AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL210416C00148000 | 2021-04-14 10:53AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AAPL210416C00149000 | 2021-04-14 9:42AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416C00150000 | 2021-04-15 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| AAPL210416C00155000 | 2021-04-15 12:16PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL210416C00160000 | 2021-04-15 3:38PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| AAPL210416C00165000 | 2021-04-15 3:32PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| AAPL210416C00170000 | 2021-04-15 3:12PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAPL210416C00175000 | 2021-04-15 3:13PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL210416C00180000 | 2021-04-14 11:50AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL210416C00185000 | 2021-04-13 3:25PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL210416C00190000 | 2021-04-13 12:48PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL210416C00195000 | 2021-04-09 12:09PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL210416C00200000 | 2021-04-12 2:00PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| AAPL210416C00210000 | 2021-04-13 10:37AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416C00225000 | 2021-04-15 11:58AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AAPL210416C00250000 | 2021-04-14 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416C00290000 | 2020-08-27 1:05PM EDT | 290.00 | 213.00 | 212.85 | 217.10 | 0.00 | - | - | 8 | 0.00% |
| AAPL210416C00300000 | 2020-08-26 12:13PM EDT | 300.00 | 211.40 | 203.60 | 207.95 | +0.01 | +0.00% | - | - | 0.00% |
| AAPL210416C00350000 | 2020-08-24 12:13AM EDT | 350.00 | 152.92 | 160.20 | 164.20 | +0.01 | +0.01% | - | 7 | 0.00% |
| AAPL210416C00375000 | 2020-08-25 1:26PM EDT | 375.00 | 138.80 | 139.90 | 144.00 | -0.01 | -0.01% | 1 | 101 | 0.00% |
| AAPL210416C00380000 | 2020-08-26 1:39PM EDT | 380.00 | 142.20 | 136.10 | 140.20 | -0.01 | -0.01% | - | 2 | 0.00% |
| AAPL210416C00385000 | 2020-08-24 1:03PM EDT | 385.00 | 140.16 | 132.40 | 136.20 | +0.02 | +0.01% | - | 10 | 12,700.00% |
| AAPL210416C00390000 | 2020-08-27 10:12AM EDT | 390.00 | 133.92 | 128.65 | 132.60 | -0.01 | -0.01% | 4 | 20 | 9,098.44% |
| AAPL210416C00395000 | 2020-08-24 12:13AM EDT | 395.00 | 119.20 | 124.55 | 128.80 | 0.00 | - | - | 1 | 8,064.84% |
| AAPL210416C00400000 | 2020-08-27 10:44AM EDT | 400.00 | 127.85 | 121.30 | 125.20 | 0.00 | - | 1 | 4 | 7,491.99% |
| AAPL210416C00410000 | 2020-08-26 2:18PM EDT | 410.00 | 119.58 | 114.25 | 118.00 | 0.00 | - | - | - | 6,664.84% |
| AAPL210416C00420000 | 2020-08-24 3:02PM EDT | 420.00 | 110.98 | 107.55 | 111.20 | 0.00 | - | - | 13 | 6,100.59% |
| AAPL210416C00425000 | 2020-08-25 2:52PM EDT | 425.00 | 102.60 | 104.05 | 108.00 | 0.00 | - | - | 9 | 5,865.23% |
| AAPL210416C00430000 | 2020-08-27 1:35PM EDT | 430.00 | 104.84 | 100.60 | 104.80 | 0.00 | - | - | 4 | 5,652.54% |
| AAPL210416C00435000 | 2020-08-27 1:38PM EDT | 435.00 | 101.45 | 98.30 | 101.35 | 0.00 | - | - | - | 5,483.50% |
| AAPL210416C00440000 | 2020-08-27 1:35PM EDT | 440.00 | 98.57 | 95.25 | 98.60 | 0.00 | - | - | 4 | 5,323.54% |
| AAPL210416C00445000 | 2020-08-27 1:38PM EDT | 445.00 | 95.32 | 91.20 | 95.15 | 0.00 | - | - | 1 | 5,127.25% |
| AAPL210416C00450000 | 2020-08-27 11:54AM EDT | 450.00 | 91.10 | 89.25 | 92.10 | -4.46 | -4.67% | 1 | 0 | 5,006.74% |
| AAPL210416C00455000 | 2020-08-25 3:19PM EDT | 455.00 | 85.76 | 86.35 | 89.25 | 0.00 | - | 1 | 0 | 4,872.75% |
| AAPL210416C00460000 | 2020-08-27 3:18PM EDT | 460.00 | 88.00 | 82.45 | 86.80 | 0.00 | - | 1 | 0 | 4,730.47% |
| AAPL210416C00470000 | 2020-08-28 3:41PM EDT | 470.00 | 83.00 | 78.15 | 80.75 | +1.85 | +2.28% | 7 | 29 | 4,514.84% |
| AAPL210416C00475000 | 2020-08-27 12:37PM EDT | 475.00 | 79.03 | 75.55 | 78.80 | 0.00 | - | 1 | 11 | 4,425.39% |
| AAPL210416C00480000 | 2020-08-27 2:42PM EDT | 480.00 | 78.05 | 73.25 | 76.20 | 0.00 | - | 3 | 0 | 4,330.91% |
| AAPL210416C00485000 | 2020-08-28 11:36AM EDT | 485.00 | 72.32 | 70.45 | 73.25 | -2.38 | -3.19% | 5 | 20 | 4,221.39% |
| AAPL210416C00490000 | 2020-08-28 2:32PM EDT | 490.00 | 69.65 | 68.15 | 71.40 | -1.02 | -1.44% | 4 | 31 | 4,146.68% |
| AAPL210416C00495000 | 2020-08-26 1:37PM EDT | 495.00 | 69.15 | 64.90 | 68.60 | 0.00 | - | 2 | 0 | 4,035.94% |
| AAPL210416C00500000 | 2020-08-28 3:41PM EDT | 500.00 | 68.45 | 62.50 | 65.50 | +2.10 | +3.17% | 19 | 0 | 3,938.38% |
| AAPL210416C00505000 | 2020-08-28 3:41PM EDT | 505.00 | 65.05 | 61.40 | 63.50 | -0.45 | -0.69% | 36 | 58 | 3,888.18% |
| AAPL210416C00510000 | 2020-08-28 1:30PM EDT | 510.00 | 60.00 | 59.30 | 61.30 | -3.55 | -5.59% | 9 | 0 | 3,815.82% |
| AAPL210416C00515000 | 2020-08-28 3:46PM EDT | 515.00 | 61.00 | 55.85 | 59.90 | +1.68 | +2.83% | 2 | 13 | 3,734.18% |
| AAPL210416C00520000 | 2020-08-28 3:46PM EDT | 520.00 | 58.71 | 55.30 | 57.15 | -0.49 | -0.83% | 14 | 128 | 3,682.03% |
| AAPL210416C00525000 | 2020-08-26 9:43AM EDT | 525.00 | 56.79 | 51.90 | 55.10 | 0.00 | - | 1 | 108 | 3,590.97% |
| AAPL210416C00530000 | 2020-08-26 3:51PM EDT | 530.00 | 54.20 | 51.45 | 53.35 | -0.85 | -1.54% | 5 | 75 | 3,559.67% |
| AAPL210416C00535000 | 2020-08-27 11:15AM EDT | 535.00 | 50.90 | 49.65 | 51.60 | -2.75 | -5.13% | 10 | 0 | 3,504.05% |
| AAPL210416C00540000 | 2020-08-28 3:47PM EDT | 540.00 | 51.38 | 47.65 | 49.95 | +0.28 | +0.55% | 12 | 107 | 3,446.88% |
| AAPL210416C00545000 | 2020-08-26 3:11PM EDT | 545.00 | 47.69 | 46.10 | 48.10 | 0.00 | - | 1 | 17 | 3,394.34% |
| AAPL210416C00550000 | 2020-08-28 3:56PM EDT | 550.00 | 46.00 | 44.45 | 46.50 | -2.02 | -4.21% | 5 | 92 | 3,344.63% |
| AAPL210416C00555000 | 2020-08-27 10:49AM EDT | 555.00 | 46.35 | 42.80 | 44.90 | 0.00 | - | 2 | 0 | 3,294.92% |
| AAPL210416C00560000 | 2020-08-28 9:34AM EDT | 560.00 | 44.00 | 41.25 | 43.35 | -0.60 | -1.35% | 30 | 148 | 3,247.90% |
| AAPL210416C00565000 | 2020-08-28 2:00PM EDT | 565.00 | 41.41 | 40.05 | 41.85 | +1.41 | +3.52% | 6 | 11 | 3,207.91% |
| AAPL210416C00580000 | 2020-08-27 3:47PM EDT | 580.00 | 37.85 | 36.00 | 37.70 | -1.80 | -4.54% | 1 | 21 | 3,085.35% |
| AAPL210416C00600000 | 2020-08-28 2:30PM EDT | 600.00 | 32.75 | 29.90 | 32.85 | -0.75 | -2.24% | 25 | 247 | 2,918.26% |
| AAPL210416C00620000 | 2020-08-28 11:40AM EDT | 620.00 | 29.35 | 25.75 | 28.80 | -0.80 | -2.65% | 7 | 25 | 2,796.09% |
| AAPL210416C00640000 | 2020-08-27 1:10PM EDT | 640.00 | 24.93 | 23.60 | 25.95 | -0.57 | -2.24% | 1 | 53 | 2,729.30% |
| AAPL210416C00660000 | 2020-08-28 3:48PM EDT | 660.00 | 23.00 | 19.80 | 22.35 | +1.00 | +4.55% | 1 | 10 | 2,611.33% |
| AAPL210416C00680000 | 2020-08-27 10:06AM EDT | 680.00 | 20.00 | 16.90 | 20.80 | 0.00 | - | 3 | 22 | 2,546.19% |
| AAPL210416C00700000 | 2020-08-28 11:31AM EDT | 700.00 | 18.15 | 14.75 | 17.90 | -0.25 | -1.36% | 13 | - | 2,463.28% |
| AAPL210416C00720000 | 2020-08-28 3:12PM EDT | 720.00 | 15.65 | 15.15 | 16.15 | -0.85 | -5.15% | 4 | 255 | 2,456.84% |
| AAPL210416C00740000 | 2020-08-28 12:54PM EDT | 740.00 | 14.00 | 13.65 | 14.30 | -1.00 | -6.67% | 3 | - | 2,403.32% |
| AAPL210416C00800000 | 2020-08-28 3:51PM EDT | 800.00 | 10.75 | 8.20 | 11.20 | -0.35 | -3.15% | 59 | 1 | 2,251.37% |
| AAPL210416C00900000 | 2020-08-28 1:59PM EDT | 900.00 | 7.32 | 5.70 | 8.05 | -0.33 | -4.31% | 18 | 10 | 2,172.66% |
| AAPL210416C01000000 | 2020-08-28 3:59PM EDT | 1,000.00 | 5.55 | 3.70 | 6.15 | -0.45 | -7.50% | 27 | 38 | 2,108.98% |
Ponepor16 de abril de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210416P00055000 | 2021-04-12 11:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL210416P00060000 | 2021-04-12 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAPL210416P00062500 | 2021-04-09 10:59AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL210416P00065000 | 2021-04-09 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416P00067500 | 2021-03-26 3:49PM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL210416P00070000 | 2021-04-07 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416P00072500 | 2021-03-29 2:56PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL210416P00075000 | 2021-04-09 2:29PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL210416P00077500 | 2021-04-09 3:47PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL210416P00080000 | 2021-04-09 2:46PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416P00082500 | 2021-04-01 9:30AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL210416P00085000 | 2021-04-08 3:54PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AAPL210416P00087500 | 2021-04-07 9:30AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| AAPL210416P00090000 | 2021-04-15 2:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL210416P00091250 | 2021-04-09 12:01PM EDT | 91.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL210416P00092500 | 2021-04-12 10:14AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| AAPL210416P00093750 | 2021-04-12 11:40AM EDT | 93.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 50.00% |
| AAPL210416P00095000 | 2021-04-15 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| AAPL210416P00096250 | 2021-04-12 3:37PM EDT | 96.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL210416P00097500 | 2021-04-15 3:11PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL210416P00098750 | 2021-04-15 3:46PM EDT | 98.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| AAPL210416P00100000 | 2021-04-15 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL210416P00101250 | 2021-04-12 11:42AM EDT | 101.25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL210416P00102500 | 2021-04-15 3:58PM EDT | 102.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 50.00% |
| AAPL210416P00103750 | 2021-04-15 12:29PM EDT | 103.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416P00105000 | 2021-04-15 12:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL210416P00106250 | 2021-04-13 12:10PM EDT | 106.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL210416P00107500 | 2021-04-15 3:58PM EDT | 107.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,112 | 0 | 50.00% |
| AAPL210416P00108000 | 2021-04-13 2:33PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL210416P00108750 | 2021-04-15 1:43PM EDT | 108.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416P00109000 | 2021-04-14 3:44PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| AAPL210416P00110000 | 2021-04-15 3:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| AAPL210416P00111000 | 2021-04-15 11:42AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL210416P00111250 | 2021-04-14 12:08PM EDT | 111.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| AAPL210416P00112000 | 2021-04-15 1:18PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL210416P00112500 | 2021-04-15 1:52PM EDT | 112.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL210416P00113000 | 2021-04-15 10:33AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL210416P00113750 | 2021-04-15 12:43PM EDT | 113.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL210416P00114000 | 2021-04-15 2:58PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL210416P00115000 | 2021-04-15 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 50.00% |
| AAPL210416P00116000 | 2021-04-15 3:19PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| AAPL210416P00116250 | 2021-04-15 3:18PM EDT | 116.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AAPL210416P00117000 | 2021-04-15 3:35PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| AAPL210416P00117500 | 2021-04-15 3:59PM EDT | 117.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 50.00% |
| AAPL210416P00118000 | 2021-04-15 3:57PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| AAPL210416P00118750 | 2021-04-15 3:43PM EDT | 118.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| AAPL210416P00119000 | 2021-04-15 3:35PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| AAPL210416P00120000 | 2021-04-15 3:36PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,104 | 0 | 50.00% |
| AAPL210416P00121000 | 2021-04-15 1:33PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| AAPL210416P00121250 | 2021-04-15 1:34PM EDT | 121.25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 50.00% |
| AAPL210416P00122000 | 2021-04-15 3:14PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| AAPL210416P00122500 | 2021-04-15 3:15PM EDT | 122.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| AAPL210416P00123000 | 2021-04-15 3:20PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| AAPL210416P00123750 | 2021-04-15 3:54PM EDT | 123.75 | 0.01 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 50.00% |
| AAPL210416P00124000 | 2021-04-15 3:29PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 50.00% |
| AAPL210416P00125000 | 2021-04-15 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,495 | 0 | 25.00% |
| AAPL210416P00126000 | 2021-04-15 3:29PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 25.00% |
| AAPL210416P00126250 | 2021-04-15 3:52PM EDT | 126.25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| AAPL210416P00127000 | 2021-04-15 3:54PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,899 | 0 | 25.00% |
| AAPL210416P00127500 | 2021-04-15 3:38PM EDT | 127.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| AAPL210416P00128000 | 2021-04-15 3:54PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,163 | 0 | 25.00% |
| AAPL210416P00128750 | 2021-04-15 3:59PM EDT | 128.75 | 0.04 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 25.00% |
| AAPL210416P00129000 | 2021-04-15 3:54PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,578 | 0 | 25.00% |
| AAPL210416P00130000 | 2021-04-15 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,348 | 0 | 12.50% |
| AAPL210416P00131000 | 2021-04-15 3:58PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,618 | 0 | 12.50% |
| AAPL210416P00131250 | 2021-04-15 3:56PM EDT | 131.25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,963 | 0 | 12.50% |
| AAPL210416P00132000 | 2021-04-15 3:59PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,734 | 0 | 12.50% |
| AAPL210416P00132500 | 2021-04-15 3:59PM EDT | 132.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10,044 | 0 | 6.25% |
| AAPL210416P00133000 | 2021-04-15 3:59PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28,921 | 0 | 6.25% |
| AAPL210416P00133750 | 2021-04-15 3:58PM EDT | 133.75 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11,372 | 0 | 3.13% |
| AAPL210416P00134000 | 2021-04-15 3:59PM EDT | 134.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 48,696 | 0 | 3.13% |
| AAPL210416P00135000 | 2021-04-15 3:59PM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 41,733 | 0 | 0.00% |
| AAPL210416P00136000 | 2021-04-15 3:58PM EDT | 136.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,477 | 0 | 0.00% |
| AAPL210416P00136250 | 2021-04-15 3:55PM EDT | 136.25 | 1.96 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| AAPL210416P00137000 | 2021-04-15 3:39PM EDT | 137.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| AAPL210416P00137500 | 2021-04-15 3:48PM EDT | 137.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AAPL210416P00138000 | 2021-04-15 3:59PM EDT | 138.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| AAPL210416P00138750 | 2021-04-15 3:20PM EDT | 138.75 | 4.33 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL210416P00139000 | 2021-04-15 3:38PM EDT | 139.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AAPL210416P00140000 | 2021-04-15 3:59PM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,253 | 0 | 0.00% |
| AAPL210416P00141250 | 2021-04-15 3:10PM EDT | 141.25 | 7.16 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AAPL210416P00143000 | 2021-04-14 11:26AM EDT | 143.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416P00144000 | 2021-04-15 12:50PM EDT | 144.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210416P00145000 | 2021-04-15 2:29PM EDT | 145.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL210416P00146000 | 2021-04-13 10:14AM EDT | 146.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL210416P00147000 | 2021-04-14 10:38AM EDT | 147.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416P00148000 | 2021-04-13 3:48PM EDT | 148.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL210416P00149000 | 2021-04-12 2:08PM EDT | 149.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL210416P00150000 | 2021-04-15 11:28AM EDT | 150.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL210416P00155000 | 2021-04-13 11:00AM EDT | 155.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL210416P00160000 | 2021-04-12 12:59PM EDT | 160.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL210416P00165000 | 2021-04-07 9:38AM EDT | 165.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210416P00170000 | 2021-04-09 10:13AM EDT | 170.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416P00175000 | 2021-03-24 3:51PM EDT | 175.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL210416P00180000 | 2021-03-22 12:52PM EDT | 180.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL210416P00185000 | 2021-03-25 10:15AM EDT | 185.00 | 63.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416P00190000 | 2021-03-18 12:56PM EDT | 190.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210416P00195000 | 2021-04-09 3:53PM EDT | 195.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210416P00200000 | 2021-03-08 10:30AM EDT | 200.00 | 79.65 | 72.50 | 72.65 | 0.00 | - | 1 | 1 | 838.67% |
| AAPL210416P00210000 | 2021-04-12 3:54PM EDT | 210.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL210416P00225000 | 2021-04-12 2:00PM EDT | 225.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210416P00240000 | 2020-08-27 12:35PM EDT | 240.00 | 3.56 | 2.50 | 3.75 | +0.02 | +0.56% | - | - | 0.00% |
| AAPL210416P00250000 | 2021-04-13 1:02PM EDT | 250.00 | 115.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210416P00280000 | 2020-08-27 11:29AM EDT | 280.00 | 5.60 | 4.35 | 5.95 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL210416P00290000 | 2020-08-27 12:49PM EDT | 290.00 | 6.72 | 4.80 | 7.05 | -0.01 | -0.15% | - | 2 | 0.00% |
| AAPL210416P00300000 | 2020-08-28 3:59PM EDT | 300.00 | 7.65 | 6.85 | 7.65 | +0.40 | +5.52% | - | 8 | 0.00% |
| AAPL210416P00310000 | 2020-08-28 11:22AM EDT | 310.00 | 8.05 | 6.40 | 8.85 | +0.70 | +9.52% | 88 | - | 0.00% |
| AAPL210416P00320000 | 2020-08-28 11:23AM EDT | 320.00 | 9.00 | 7.50 | 9.95 | +0.60 | +7.14% | 74 | 31 | 0.00% |
| AAPL210416P00330000 | 2020-08-24 12:13AM EDT | 330.00 | 10.04 | 9.95 | 11.15 | -0.01 | -0.10% | - | 10 | 0.00% |
| AAPL210416P00350000 | 2020-08-25 2:57PM EDT | 350.00 | 12.92 | 12.35 | 14.50 | -0.01 | -0.08% | 1 | 2 | 0.00% |
| AAPL210416P00360000 | 2020-08-27 3:45PM EDT | 360.00 | 15.52 | 14.50 | 16.30 | +0.02 | +0.13% | - | 20 | 0.00% |
| AAPL210416P00370000 | 2020-08-26 3:21PM EDT | 370.00 | 15.92 | 14.95 | 18.20 | +0.02 | +0.13% | - | - | 0.00% |
| AAPL210416P00375000 | 2020-08-25 12:48PM EDT | 375.00 | 17.44 | 17.45 | 18.55 | -0.01 | -0.06% | - | 1 | 0.00% |
| AAPL210416P00380000 | 2020-08-26 2:08PM EDT | 380.00 | 17.52 | 17.10 | 20.50 | +0.02 | +0.11% | - | 28 | 0.00% |
| AAPL210416P00385000 | 2020-08-26 2:29PM EDT | 385.00 | 18.76 | 18.15 | 21.60 | +0.01 | +0.05% | - | 26 | 0.00% |
| AAPL210416P00390000 | 2020-08-26 2:21PM EDT | 390.00 | 19.92 | 20.05 | 22.85 | +0.02 | +0.10% | - | - | 0.00% |
| AAPL210416P00395000 | 2020-08-26 1:15PM EDT | 395.00 | 21.16 | 20.75 | 24.30 | +0.01 | +0.05% | - | 12 | 0.00% |
| AAPL210416P00400000 | 2020-08-28 9:40AM EDT | 400.00 | 24.25 | 22.00 | 25.60 | +0.43 | +1.81% | 2 | 76 | 0.00% |
| AAPL210416P00405000 | 2020-08-27 12:45PM EDT | 405.00 | 26.78 | 23.60 | 27.30 | 0.00 | - | - | 2 | 0.00% |
| AAPL210416P00410000 | 2020-08-28 11:38AM EDT | 410.00 | 26.65 | 25.00 | 28.60 | +0.75 | +2.90% | 1 | 2 | 0.00% |
| AAPL210416P00415000 | 2020-08-24 3:35PM EDT | 415.00 | 27.50 | 26.15 | 29.30 | 0.00 | - | 17 | 38 | 0.00% |
| AAPL210416P00420000 | 2020-08-25 10:20AM EDT | 420.00 | 30.00 | 28.10 | 31.85 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00425000 | 2020-08-27 11:37AM EDT | 425.00 | 31.45 | 29.75 | 33.30 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00430000 | 2020-08-28 1:50PM EDT | 430.00 | 34.05 | 31.55 | 35.35 | +1.75 | +5.42% | 2 | 7 | 0.00% |
| AAPL210416P00435000 | 2020-08-26 2:14PM EDT | 435.00 | 32.99 | 33.40 | 37.15 | 0.00 | - | - | 2 | 0.00% |
| AAPL210416P00440000 | 2020-08-27 3:43PM EDT | 440.00 | 37.85 | 36.55 | 39.20 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL210416P00450000 | 2020-08-28 3:34PM EDT | 450.00 | 40.26 | 40.55 | 43.10 | +0.06 | +0.15% | 3 | 0 | 0.00% |
| AAPL210416P00460000 | 2020-08-28 2:33PM EDT | 460.00 | 45.37 | 45.35 | 46.20 | +2.22 | +5.14% | 20 | 0 | 0.00% |
| AAPL210416P00465000 | 2020-08-24 3:40PM EDT | 465.00 | 45.76 | 46.90 | 49.55 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00470000 | 2020-08-24 3:50PM EDT | 470.00 | 48.10 | 49.15 | 50.90 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210416P00475000 | 2020-08-25 1:13PM EDT | 475.00 | 52.18 | 51.50 | 53.25 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00480000 | 2020-08-24 3:42PM EDT | 480.00 | 52.55 | 53.70 | 55.75 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210416P00485000 | 2020-08-28 3:35PM EDT | 485.00 | 56.27 | 56.35 | 59.35 | +2.54 | +4.73% | 1 | 35 | 0.00% |
| AAPL210416P00490000 | 2020-08-28 3:46PM EDT | 490.00 | 57.62 | 58.95 | 60.70 | -0.13 | -0.23% | 1 | 32 | 0.00% |
| AAPL210416P00495000 | 2020-08-27 3:28PM EDT | 495.00 | 62.55 | 61.60 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P00500000 | 2020-08-28 9:40AM EDT | 500.00 | 64.70 | 64.25 | 66.25 | -2.30 | -3.43% | 3 | 0 | 0.00% |
| AAPL210416P00505000 | 2020-08-28 3:45PM EDT | 505.00 | 67.25 | 66.90 | 69.15 | -1.05 | -1.54% | 7 | - | 0.00% |
| AAPL210416P00510000 | 2020-08-27 1:29PM EDT | 510.00 | 71.80 | 69.60 | 72.85 | 0.00 | - | - | 3 | 0.00% |
| AAPL210416P00520000 | 2020-08-26 12:33PM EDT | 520.00 | 72.30 | 75.70 | 77.55 | 0.00 | - | - | 19 | 0.00% |
| AAPL210416P00525000 | 2020-08-27 9:36AM EDT | 525.00 | 74.65 | 77.55 | 80.65 | 0.00 | - | - | 9 | 0.00% |
| AAPL210416P00535000 | 2020-08-24 11:17AM EDT | 535.00 | 83.60 | 84.90 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P00540000 | 2020-08-26 1:50PM EDT | 540.00 | 84.90 | 87.00 | 90.40 | 0.00 | - | - | 15 | 0.00% |
| AAPL210416P00545000 | 2020-08-26 2:48PM EDT | 545.00 | 89.20 | 90.45 | 93.45 | 0.00 | - | - | 12 | 0.00% |
| AAPL210416P00550000 | 2020-08-24 9:41AM EDT | 550.00 | 88.80 | 94.60 | 97.15 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00555000 | 2020-08-26 2:40PM EDT | 555.00 | 95.65 | 97.95 | 101.00 | 0.00 | - | - | - | 0.00% |
| AAPL210416P00565000 | 2020-08-27 12:53PM EDT | 565.00 | 109.70 | 105.00 | 107.25 | 0.00 | - | - | 25 | 0.00% |
| AAPL210416P00580000 | 2020-08-24 9:45AM EDT | 580.00 | 111.10 | 115.80 | 119.25 | 0.00 | - | - | 1 | 0.00% |
| AAPL210416P01000000 | 2020-08-27 9:30AM EDT | 1,000.00 | 495.40 | 503.50 | 507.60 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
