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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929C00050000 | 2023-09-26 11:49AM EDT | 50.00 | 123.05 | 121.25 | 123.90 | -1.85 | -1.48% | 2 | 13 | 616.80% |
| AAPL230929C00060000 | 2023-09-26 10:46AM EDT | 60.00 | 113.60 | 111.40 | 113.90 | -3.55 | -3.03% | 1 | 7 | 541.60% |
| AAPL230929C00065000 | 2023-09-26 10:46AM EDT | 65.00 | 108.60 | 106.35 | 108.90 | -1.25 | -1.14% | 1 | 7 | 500.39% |
| AAPL230929C00070000 | 2023-09-18 2:50PM EDT | 70.00 | 108.80 | 100.95 | 103.95 | 0.00 | - | 2 | 4 | 441.80% |
| AAPL230929C00075000 | 2023-09-18 11:21AM EDT | 75.00 | 102.75 | 96.45 | 98.95 | 0.00 | - | 1 | 4 | 441.21% |
| AAPL230929C00080000 | 2023-09-22 2:19PM EDT | 80.00 | 95.42 | 91.20 | 93.95 | 0.00 | - | 2 | 9 | 396.88% |
| AAPL230929C00085000 | 2023-09-18 2:50PM EDT | 85.00 | 93.85 | 85.95 | 88.95 | 0.00 | - | 1 | 3 | 354.30% |
| AAPL230929C00090000 | 2023-09-11 3:26PM EDT | 90.00 | 90.10 | 81.50 | 84.00 | 0.00 | - | - | 2 | 358.30% |
| AAPL230929C00100000 | 2023-09-26 2:43PM EDT | 100.00 | 72.25 | 71.25 | 72.60 | -4.58 | -5.96% | 21 | 8 | 294.92% |
| AAPL230929C00105000 | 2023-09-20 10:51AM EDT | 105.00 | 72.80 | 66.30 | 69.00 | 0.00 | - | 1 | 46 | 275.78% |
| AAPL230929C00110000 | 2023-09-07 2:16PM EDT | 110.00 | 67.30 | 61.10 | 64.00 | 0.00 | - | 2 | 0 | 245.90% |
| AAPL230929C00115000 | 2023-09-26 1:37PM EDT | 115.00 | 57.85 | 56.50 | 58.95 | -4.15 | -6.69% | 2 | 0 | 236.91% |
| AAPL230929C00120000 | 2023-09-22 3:49PM EDT | 120.00 | 55.25 | 51.20 | 53.95 | 0.00 | - | 41 | 0 | 206.45% |
| AAPL230929C00125000 | 2023-09-21 2:45PM EDT | 125.00 | 50.04 | 46.20 | 48.95 | 0.00 | - | 9 | 0 | 186.72% |
| AAPL230929C00130000 | 2023-09-22 12:26PM EDT | 130.00 | 42.30 | 41.25 | 43.95 | -4.35 | -9.32% | 1 | 112 | 168.95% |
| AAPL230929C00135000 | 2023-09-20 3:28PM EDT | 135.00 | 42.05 | 35.75 | 39.00 | 0.00 | - | 3 | 234 | 137.21% |
| AAPL230929C00140000 | 2023-09-26 11:36AM EDT | 140.00 | 33.01 | 31.20 | 34.00 | -2.85 | -7.95% | 5 | 0 | 131.74% |
| AAPL230929C00145000 | 2023-09-26 12:08PM EDT | 145.00 | 27.96 | 26.40 | 28.65 | -3.19 | -10.24% | 2 | 287 | 110.45% |
| AAPL230929C00150000 | 2023-09-25 3:45PM EDT | 150.00 | 22.40 | 20.70 | 23.65 | -3.20 | -12.50% | 2 | 423 | 75.39% |
| AAPL230929C00152500 | 2023-09-22 3:16PM EDT | 152.50 | 23.54 | 18.20 | 21.25 | 0.00 | - | 40 | 196 | 70.70% |
| AAPL230929C00155000 | 2023-09-26 3:33PM EDT | 155.00 | 17.00 | 15.85 | 18.65 | -3.70 | -17.87% | 11 | 605 | 64.16% |
| AAPL230929C00157500 | 2023-09-26 12:14PM EDT | 157.50 | 15.55 | 13.20 | 15.90 | -2.04 | -11.60% | 5 | 143 | 89.40% |
| AAPL230929C00160000 | 2023-09-26 3:40PM EDT | 160.00 | 12.20 | 10.75 | 13.10 | -3.09 | -20.21% | 210 | 1,401 | 72.22% |
| AAPL230929C00162500 | 2023-09-26 3:54PM EDT | 162.50 | 9.95 | 9.05 | 11.25 | -3.80 | -27.64% | 46 | 380 | 51.66% |
| AAPL230929C00165000 | 2023-09-26 3:58PM EDT | 165.00 | 7.60 | 6.90 | 7.90 | -3.25 | -29.95% | 981 | 1,446 | 47.22% |
| AAPL230929C00167500 | 2023-09-26 3:59PM EDT | 167.50 | 5.36 | 5.05 | 5.45 | -3.34 | -38.39% | 740 | 853 | 37.28% |
| AAPL230929C00170000 | 2023-09-26 3:59PM EDT | 170.00 | 3.34 | 3.15 | 3.30 | -3.21 | -49.01% | 4,458 | 4,079 | 30.54% |
| AAPL230929C00172500 | 2023-09-26 3:59PM EDT | 172.50 | 1.77 | 1.68 | 1.74 | -2.66 | -60.05% | 32,214 | 3,637 | 27.78% |
| AAPL230929C00175000 | 2023-09-26 3:59PM EDT | 175.00 | 0.72 | 0.70 | 0.73 | -1.90 | -72.52% | 102,649 | 20,182 | 25.81% |
| AAPL230929C00177500 | 2023-09-26 3:59PM EDT | 177.50 | 0.25 | 0.24 | 0.27 | -1.00 | -80.00% | 37,253 | 20,453 | 25.54% |
| AAPL230929C00180000 | 2023-09-26 3:59PM EDT | 180.00 | 0.09 | 0.08 | 0.09 | -0.35 | -79.55% | 38,039 | 0 | 25.88% |
| AAPL230929C00182500 | 2023-09-26 3:59PM EDT | 182.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 14,474 | 29,887 | 27.93% |
| AAPL230929C00185000 | 2023-09-26 3:59PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6,813 | 35,697 | 30.08% |
| AAPL230929C00187500 | 2023-09-26 3:54PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,505 | 8,186 | 32.03% |
| AAPL230929C00190000 | 2023-09-26 3:43PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,309 | 25,515 | 36.72% |
| AAPL230929C00192500 | 2023-09-26 10:57AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 31,135 | 40.63% |
| AAPL230929C00195000 | 2023-09-26 2:20PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 258 | 14,200 | 45.31% |
| AAPL230929C00197500 | 2023-09-26 12:59PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,917 | 49.22% |
| AAPL230929C00200000 | 2023-09-26 3:09PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 8,885 | 50.00% |
| AAPL230929C00202500 | 2023-09-22 3:53PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,344 | 2,318 | 53.13% |
| AAPL230929C00205000 | 2023-09-25 12:44PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,154 | 56.25% |
| AAPL230929C00207500 | 2023-09-21 10:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 59.38% |
| AAPL230929C00210000 | 2023-09-25 3:05PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,984 | 64.06% |
| AAPL230929C00215000 | 2023-09-25 12:18PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,187 | 70.31% |
| AAPL230929C00220000 | 2023-09-20 3:46PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,351 | 78.13% |
| AAPL230929C00225000 | 2023-09-12 3:49PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,403 | 84.38% |
| AAPL230929C00230000 | 2023-09-25 12:48PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 90.63% |
| AAPL230929C00235000 | 2023-09-22 2:27PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 96.88% |
| AAPL230929C00240000 | 2023-09-22 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 100.00% |
| AAPL230929C00245000 | 2023-09-22 2:26PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| AAPL230929C00250000 | 2023-09-22 2:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 112.50% |
| AAPL230929C00255000 | 2023-09-22 2:25PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 118.75% |
| AAPL230929C00260000 | 2023-09-22 2:24PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 125.00% |
| AAPL230929C00265000 | 2023-09-22 2:24PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 169 | 128.13% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230929P00050000 | 2023-09-25 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 22 | 437.50% |
| AAPL230929P00070000 | 2023-09-25 11:22AM EDT | 70.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 5 | 5 | 393.75% |
| AAPL230929P00100000 | 2023-09-26 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,992 | 162.50% |
| AAPL230929P00105000 | 2023-09-22 3:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 150.00% |
| AAPL230929P00110000 | 2023-09-08 3:38PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 137.50% |
| AAPL230929P00115000 | 2023-09-21 10:54AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,041 | 125.00% |
| AAPL230929P00120000 | 2023-09-21 10:02AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,856 | 112.50% |
| AAPL230929P00125000 | 2023-09-22 3:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 723 | 100.00% |
| AAPL230929P00130000 | 2023-09-26 10:16AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,417 | 87.50% |
| AAPL230929P00135000 | 2023-09-26 3:36PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 1,368 | 78.13% |
| AAPL230929P00140000 | 2023-09-26 10:12AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 2,612 | 65.63% |
| AAPL230929P00145000 | 2023-09-26 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 431 | 23,295 | 56.25% |
| AAPL230929P00150000 | 2023-09-26 3:50PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,669 | 5,975 | 51.56% |
| AAPL230929P00152500 | 2023-09-26 3:55PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,292 | 4,787 | 49.61% |
| AAPL230929P00155000 | 2023-09-26 3:59PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,666 | 3,157 | 46.88% |
| AAPL230929P00157500 | 2023-09-26 3:59PM EDT | 157.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 957 | 3,462 | 42.77% |
| AAPL230929P00160000 | 2023-09-26 3:59PM EDT | 160.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 4,394 | 22,363 | 39.26% |
| AAPL230929P00162500 | 2023-09-26 3:59PM EDT | 162.50 | 0.18 | 0.18 | 0.19 | +0.09 | +100.00% | 3,391 | 7,110 | 36.23% |
| AAPL230929P00165000 | 2023-09-26 3:59PM EDT | 165.00 | 0.33 | 0.32 | 0.33 | +0.20 | +153.85% | 19,204 | 33,577 | 33.01% |
| AAPL230929P00167500 | 2023-09-26 3:59PM EDT | 167.50 | 0.62 | 0.60 | 0.62 | +0.40 | +181.82% | 21,837 | 8,657 | 30.40% |
| AAPL230929P00170000 | 2023-09-26 3:59PM EDT | 170.00 | 1.13 | 1.11 | 1.18 | +0.73 | +182.50% | 77,241 | 47,601 | 28.15% |
| AAPL230929P00172500 | 2023-09-26 3:59PM EDT | 172.50 | 2.13 | 2.09 | 2.16 | +1.38 | +184.00% | 98,566 | 19,834 | 26.10% |
| AAPL230929P00175000 | 2023-09-26 3:59PM EDT | 175.00 | 3.75 | 3.55 | 3.75 | +2.34 | +165.96% | 29,299 | 21,985 | 25.49% |
| AAPL230929P00177500 | 2023-09-26 3:48PM EDT | 177.50 | 5.44 | 5.35 | 6.45 | +2.92 | +115.87% | 3,717 | 5,846 | 39.31% |
| AAPL230929P00180000 | 2023-09-26 3:58PM EDT | 180.00 | 7.87 | 7.65 | 8.50 | +3.62 | +85.18% | 2,284 | 10,784 | 38.62% |
| AAPL230929P00182500 | 2023-09-26 3:52PM EDT | 182.50 | 10.49 | 9.85 | 11.95 | +4.02 | +62.13% | 241 | 703 | 67.77% |
| AAPL230929P00185000 | 2023-09-26 3:06PM EDT | 185.00 | 13.45 | 12.15 | 14.45 | +4.47 | +49.78% | 1,013 | 590 | 76.71% |
| AAPL230929P00187500 | 2023-09-26 3:06PM EDT | 187.50 | 15.25 | 13.65 | 16.10 | +3.45 | +29.24% | 2,011 | 558 | 64.06% |
| AAPL230929P00190000 | 2023-09-26 3:40PM EDT | 190.00 | 17.85 | 16.15 | 18.75 | +4.15 | +30.29% | 9,512 | 2,718 | 75.68% |
| AAPL230929P00192500 | 2023-09-26 3:06PM EDT | 192.50 | 20.30 | 18.65 | 21.95 | +3.45 | +20.47% | 137 | 25 | 101.07% |
| AAPL230929P00195000 | 2023-09-26 3:10PM EDT | 195.00 | 22.55 | 21.60 | 24.45 | +3.30 | +17.14% | 685 | 123 | 108.59% |
| AAPL230929P00197500 | 2023-09-26 2:26PM EDT | 197.50 | 24.90 | 24.60 | 26.90 | +4.05 | +19.42% | 12 | 2 | 74.02% |
| AAPL230929P00200000 | 2023-09-25 10:09AM EDT | 200.00 | 25.30 | 26.10 | 29.15 | -0.20 | -0.78% | 1 | 1 | 114.80% |
| AAPL230929P00205000 | 2023-09-26 9:47AM EDT | 205.00 | 30.95 | 31.15 | 33.85 | +1.05 | +3.51% | 5 | 5 | 118.07% |
| AAPL230929P00207500 | 2023-09-19 12:05PM EDT | 207.50 | 29.80 | 33.60 | 36.95 | 0.00 | - | - | 0 | 142.92% |
| AAPL230929P00210000 | 2023-09-25 9:41AM EDT | 210.00 | 35.18 | 36.20 | 39.25 | 0.00 | - | 2 | 2 | 143.36% |
| AAPL230929P00215000 | 2023-09-25 2:56PM EDT | 215.00 | 38.65 | 41.10 | 44.10 | 0.00 | - | 2 | 0 | 150.29% |
| AAPL230929P00220000 | 2023-09-14 9:40AM EDT | 220.00 | 45.00 | 46.10 | 49.05 | 0.00 | - | 2 | 0 | 159.77% |
| AAPL230929P00230000 | 2023-09-18 9:59AM EDT | 230.00 | 52.90 | 56.10 | 59.35 | 0.00 | - | 1 | 0 | 191.80% |
| AAPL230929P00235000 | 2023-09-26 11:29AM EDT | 235.00 | 62.17 | 61.15 | 64.10 | +4.72 | +8.22% | 2 | 0 | 192.72% |
| AAPL230929P00240000 | 2023-08-23 3:24PM EDT | 240.00 | 58.48 | 64.35 | 65.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230929P00260000 | 2023-09-26 10:36AM EDT | 260.00 | 87.20 | 86.15 | 89.45 | +2.00 | +2.35% | 9 | 0 | 252.73% |
© 2023 Yahoo. Todos los derechos reservados.
