U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.12(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
444.45-10.34 (-2.27%)
Al cierre: 4:00p.m. EDT
Llamadaspor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00200000 | 2020-08-07 10:31AM EDT | 200.00 | 250.45 | 243.80 | 244.95 | +250.45 | - | 1 | 0 | 281.45% |
| AAPL200814C00205000 | 2020-08-06 2:50PM EDT | 205.00 | 250.70 | 238.20 | 240.85 | 0.00 | - | 24 | 0 | 219.14% |
| AAPL200814C00210000 | 2020-07-21 12:34PM EDT | 210.00 | 182.10 | 233.20 | 235.85 | 0.00 | - | 1 | 0 | 212.50% |
| AAPL200814C00220000 | 2020-08-04 1:53PM EDT | 220.00 | 219.57 | 223.20 | 225.90 | 0.00 | - | 1 | 0 | 206.25% |
| AAPL200814C00235000 | 2020-08-06 2:50PM EDT | 235.00 | 219.87 | 208.55 | 209.95 | +219.87 | - | - | 0 | 229.00% |
| AAPL200814C00240000 | 2020-08-06 2:46PM EDT | 240.00 | 214.50 | 203.25 | 204.95 | 0.00 | - | 5 | 0 | 222.07% |
| AAPL200814C00245000 | 2020-08-06 2:47PM EDT | 245.00 | 208.98 | 198.50 | 199.95 | 0.00 | - | 9 | 0 | 215.43% |
| AAPL200814C00250000 | 2020-08-06 3:34PM EDT | 250.00 | 207.45 | 193.50 | 194.95 | 0.00 | - | 454 | 101 | 208.79% |
| AAPL200814C00255000 | 2020-07-14 3:45PM EDT | 255.00 | 132.00 | 188.55 | 189.95 | 0.00 | - | - | 0 | 202.34% |
| AAPL200814C00260000 | 2020-08-06 3:29PM EDT | 260.00 | 196.15 | 183.75 | 184.95 | 0.00 | - | 40 | 0 | 196.00% |
| AAPL200814C00265000 | 2020-08-06 2:47PM EDT | 265.00 | 189.19 | 178.50 | 179.95 | 0.00 | - | 5 | 0 | 189.75% |
| AAPL200814C00270000 | 2020-08-06 2:47PM EDT | 270.00 | 184.33 | 173.55 | 174.95 | 0.00 | - | 2 | 0 | 183.59% |
| AAPL200814C00275000 | 2020-08-06 2:48PM EDT | 275.00 | 179.38 | 168.55 | 170.60 | 0.00 | - | 5 | 0 | 148.44% |
| AAPL200814C00285000 | 2020-08-06 2:48PM EDT | 285.00 | 169.27 | 158.50 | 161.00 | 0.00 | - | 5 | 0 | 154.30% |
| AAPL200814C00290000 | 2020-08-06 2:49PM EDT | 290.00 | 164.29 | 153.50 | 156.00 | 0.00 | - | 3 | 0 | 148.83% |
| AAPL200814C00295000 | 2020-08-07 10:52AM EDT | 295.00 | 157.60 | 148.50 | 151.00 | +157.60 | - | 6 | 0 | 143.46% |
| AAPL200814C00300000 | 2020-08-07 1:51PM EDT | 300.00 | 145.06 | 143.55 | 146.00 | -12.24 | -7.78% | 8 | 20 | 139.75% |
| AAPL200814C00315000 | 2020-08-07 10:09AM EDT | 315.00 | 136.12 | 128.55 | 130.00 | -6.68 | -4.68% | 9 | 2 | 134.42% |
| AAPL200814C00320000 | 2020-08-07 10:07AM EDT | 320.00 | 130.26 | 123.60 | 125.00 | -7.39 | -5.37% | 8 | 1 | 129.05% |
| AAPL200814C00330000 | 2020-08-07 10:05AM EDT | 330.00 | 120.68 | 113.60 | 115.05 | -4.05 | -3.25% | 10 | 0 | 120.22% |
| AAPL200814C00335000 | 2020-08-06 3:29PM EDT | 335.00 | 121.20 | 108.60 | 110.05 | 0.00 | - | 120 | 16 | 114.99% |
| AAPL200814C00340000 | 2020-08-07 3:53PM EDT | 340.00 | 105.35 | 104.05 | 105.05 | -10.75 | -9.26% | 13 | 3 | 85.35% |
| AAPL200814C00345000 | 2020-08-06 3:34PM EDT | 345.00 | 112.55 | 98.70 | 100.10 | 0.00 | - | 243 | 45 | 106.15% |
| AAPL200814C00350000 | 2020-08-07 3:50PM EDT | 350.00 | 95.61 | 94.15 | 95.15 | -10.69 | -10.06% | 25 | 42 | 84.18% |
| AAPL200814C00355000 | 2020-08-07 11:38AM EDT | 355.00 | 95.70 | 89.00 | 90.20 | -6.50 | -6.36% | 4 | 11 | 76.76% |
| AAPL200814C00357500 | 2020-08-06 3:46PM EDT | 357.50 | 98.05 | 86.50 | 87.75 | 0.00 | - | 1,240 | 0 | 76.17% |
| AAPL200814C00360000 | 2020-08-07 1:15PM EDT | 360.00 | 83.65 | 84.10 | 85.10 | -12.40 | -12.91% | 25 | 12 | 72.46% |
| AAPL200814C00362500 | 2020-08-07 11:30AM EDT | 362.50 | 88.40 | 81.45 | 82.85 | -6.65 | -7.00% | 4 | 0 | 73.24% |
| AAPL200814C00370000 | 2020-08-07 3:50PM EDT | 370.00 | 76.25 | 74.15 | 75.45 | +0.67 | +0.89% | 27 | 40 | 72.66% |
| AAPL200814C00372500 | 2020-08-07 2:30PM EDT | 372.50 | 69.85 | 71.65 | 72.70 | -12.75 | -15.44% | 22 | 116 | 65.72% |
| AAPL200814C00375000 | 2020-08-07 3:29PM EDT | 375.00 | 69.90 | 69.50 | 70.50 | -9.30 | -11.74% | 37 | 63 | 73.63% |
| AAPL200814C00377500 | 2020-08-07 1:39PM EDT | 377.50 | 69.11 | 67.00 | 67.85 | -8.63 | -11.10% | 31 | 152 | 69.34% |
| AAPL200814C00380000 | 2020-08-07 3:36PM EDT | 380.00 | 65.40 | 64.55 | 65.30 | -9.50 | -12.68% | 98 | 222 | 66.99% |
| AAPL200814C00382500 | 2020-08-07 11:39AM EDT | 382.50 | 68.30 | 61.85 | 62.70 | -4.30 | -5.92% | 12 | 8 | 60.55% |
| AAPL200814C00385000 | 2020-08-07 3:33PM EDT | 385.00 | 60.22 | 59.30 | 60.10 | -9.63 | -13.79% | 36 | 141 | 55.91% |
| AAPL200814C00387500 | 2020-08-07 2:33PM EDT | 387.50 | 55.70 | 57.15 | 57.90 | -10.90 | -16.37% | 30 | 120 | 62.16% |
| AAPL200814C00390000 | 2020-08-07 3:39PM EDT | 390.00 | 55.75 | 54.35 | 55.50 | -8.55 | -13.30% | 98 | 97 | 57.62% |
| AAPL200814C00392500 | 2020-08-07 12:19PM EDT | 392.50 | 57.80 | 51.90 | 52.85 | -3.70 | -6.02% | 15 | 44 | 54.15% |
| AAPL200814C00395000 | 2020-08-07 3:59PM EDT | 395.00 | 49.90 | 49.80 | 50.65 | -10.45 | -17.32% | 46 | 45 | 58.45% |
| AAPL200814C00400000 | 2020-08-07 3:59PM EDT | 400.00 | 45.00 | 44.85 | 45.90 | -10.40 | -18.77% | 362 | 1,884 | 55.59% |
| AAPL200814C00402500 | 2020-08-07 3:59PM EDT | 402.50 | 42.82 | 42.55 | 43.40 | -10.91 | -20.31% | 22 | 15 | 54.32% |
| AAPL200814C00405000 | 2020-08-07 3:58PM EDT | 405.00 | 40.00 | 40.15 | 41.00 | -10.30 | -20.48% | 120 | 243 | 52.88% |
| AAPL200814C00407500 | 2020-08-07 3:14PM EDT | 407.50 | 38.39 | 37.70 | 38.35 | -10.00 | -20.67% | 24 | 22 | 53.20% |
| AAPL200814C00412500 | 2020-08-07 3:48PM EDT | 412.50 | 35.05 | 32.90 | 33.85 | -7.45 | -17.53% | 50 | 76 | 52.11% |
| AAPL200814C00415000 | 2020-08-07 3:59PM EDT | 415.00 | 30.65 | 30.60 | 31.40 | -10.05 | -24.69% | 336 | 361 | 49.55% |
| AAPL200814C00420000 | 2020-08-07 3:59PM EDT | 420.00 | 26.20 | 25.65 | 26.85 | -8.86 | -25.27% | 1,788 | 2,530 | 46.77% |
| AAPL200814C00425000 | 2020-08-07 3:57PM EDT | 425.00 | 21.60 | 21.60 | 22.35 | -9.40 | -30.32% | 554 | 1,705 | 43.49% |
| AAPL200814C00430000 | 2020-08-07 3:59PM EDT | 430.00 | 17.60 | 17.55 | 17.85 | -8.40 | -32.31% | 2,048 | 2,563 | 39.37% |
| AAPL200814C00435000 | 2020-08-07 3:59PM EDT | 435.00 | 13.80 | 13.80 | 14.10 | -8.30 | -37.56% | 1,525 | 2,055 | 38.05% |
| AAPL200814C00445000 | 2020-08-07 3:59PM EDT | 445.00 | 7.88 | 7.80 | 7.90 | -6.61 | -45.62% | 14,030 | 3,826 | 35.93% |
| AAPL200814C00450000 | 2020-08-07 3:59PM EDT | 450.00 | 5.74 | 5.70 | 5.80 | -6.01 | -51.15% | 28,820 | 6,227 | 36.20% |
| AAPL200814C00455000 | 2020-08-07 3:59PM EDT | 455.00 | 4.15 | 4.10 | 4.25 | -4.90 | -54.14% | 26,998 | 5,934 | 36.98% |
| AAPL200814C00460000 | 2020-08-07 3:59PM EDT | 460.00 | 3.00 | 3.00 | 3.05 | -4.05 | -57.45% | 29,240 | 9,757 | 37.63% |
| AAPL200814C00465000 | 2020-08-07 3:59PM EDT | 465.00 | 2.22 | 2.18 | 2.22 | -3.33 | -60.00% | 17,229 | 8,977 | 38.70% |
| AAPL200814C00470000 | 2020-08-07 3:59PM EDT | 470.00 | 1.66 | 1.65 | 1.70 | -2.59 | -60.94% | 13,326 | 4,553 | 40.45% |
| AAPL200814C00475000 | 2020-08-07 3:59PM EDT | 475.00 | 1.28 | 1.27 | 1.28 | -2.12 | -62.35% | 15,089 | 5,468 | 41.90% |
| AAPL200814C00480000 | 2020-08-07 3:59PM EDT | 480.00 | 1.03 | 1.01 | 1.10 | -1.59 | -60.69% | 8,013 | 3,810 | 44.70% |
| AAPL200814C00485000 | 2020-08-07 3:59PM EDT | 485.00 | 0.83 | 0.83 | 0.85 | -1.29 | -60.85% | 3,982 | 2,708 | 46.14% |
| AAPL200814C00490000 | 2020-08-07 3:59PM EDT | 490.00 | 0.67 | 0.68 | 0.80 | -1.04 | -60.82% | 4,280 | 1,580 | 49.56% |
| AAPL200814C00495000 | 2020-08-07 3:59PM EDT | 495.00 | 0.58 | 0.54 | 0.58 | -0.87 | -60.00% | 2,024 | 1,254 | 50.05% |
| AAPL200814C00505000 | 2020-08-07 3:59PM EDT | 505.00 | 0.39 | 0.37 | 0.43 | +0.39 | - | 2,188 | 599 | 53.59% |
| AAPL200814C00510000 | 2020-08-07 3:59PM EDT | 510.00 | 0.33 | 0.32 | 0.34 | -0.55 | -62.50% | 3,225 | 1,375 | 55.13% |
| AAPL200814C00520000 | 2020-08-07 3:59PM EDT | 520.00 | 0.24 | 0.23 | 0.25 | -0.34 | -58.62% | 2,895 | 2,013 | 58.59% |
| AAPL200814C00530000 | 2020-08-07 3:59PM EDT | 530.00 | 0.17 | 0.16 | 0.17 | -0.27 | -61.36% | 1,931 | 1,724 | 61.23% |
| AAPL200814C00540000 | 2020-08-07 3:50PM EDT | 540.00 | 0.12 | 0.11 | 0.17 | -0.21 | -63.64% | 330 | 691 | 65.33% |
| AAPL200814C00550000 | 2020-08-07 3:58PM EDT | 550.00 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 2,153 | 3,732 | 66.60% |
| AAPL200814C00560000 | 2020-08-07 3:59PM EDT | 560.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 1,858 | 532 | 69.34% |
| AAPL200814C00580000 | 2020-08-07 3:54PM EDT | 580.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 254 | 1,106 | 71.48% |
| AAPL200814C00590000 | 2020-08-07 3:56PM EDT | 590.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 761 | 1,788 | 74.22% |
| AAPL200814C00600000 | 2020-08-07 3:49PM EDT | 600.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 293 | - | 79.69% |
| AAPL200814C00610000 | 2020-08-07 3:59PM EDT | 610.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 20 | - | 83.59% |
| AAPL200814C00620000 | 2020-08-07 3:41PM EDT | 620.00 | 0.03 | 0.01 | 0.02 | +0.03 | - | 9 | - | 83.59% |
| AAPL200814C00630000 | 2020-08-07 9:58AM EDT | 630.00 | 0.03 | 0.01 | 0.02 | +0.03 | - | 2 | - | 87.50% |
| AAPL200814C00650000 | 2020-08-07 3:59PM EDT | 650.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 26 | - | 94.53% |
| AAPL200814C00660000 | 2020-08-07 2:17PM EDT | 660.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | - | 95.31% |
| AAPL200814C00700000 | 2020-08-07 1:24PM EDT | 700.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 75 | - | 107.81% |
| AAPL200814C00760000 | 2020-08-07 1:25PM EDT | 760.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 75 | - | 125.00% |
| AAPL200814C00770000 | 2020-08-07 1:27PM EDT | 770.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 75 | - | 128.13% |
| AAPL200814C00780000 | 2020-08-07 1:27PM EDT | 780.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 75 | - | 131.25% |
| AAPL200814C00790000 | 2020-08-07 3:24PM EDT | 790.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 151 | - | 132.81% |
| AAPL200814C00800000 | 2020-08-07 1:51PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,484 | - | 128.13% |
Ponepor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00190000 | 2020-08-07 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 207.81% |
| AAPL200814P00195000 | 2020-08-06 1:41PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 37 | 201.56% |
| AAPL200814P00210000 | 2020-08-07 3:28PM EDT | 210.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 200.78% |
| AAPL200814P00215000 | 2020-07-28 12:39PM EDT | 215.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 194.53% |
| AAPL200814P00220000 | 2020-07-27 1:34PM EDT | 220.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 205 | 215 | 189.06% |
| AAPL200814P00225000 | 2020-07-28 10:02AM EDT | 225.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 31 | 182.81% |
| AAPL200814P00230000 | 2020-07-28 2:44PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 34 | 177.34% |
| AAPL200814P00235000 | 2020-08-07 1:25PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 179 | 165.63% |
| AAPL200814P00240000 | 2020-08-07 3:28PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 277 | 148.44% |
| AAPL200814P00245000 | 2020-08-07 1:26PM EDT | 245.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 5 | 319 | 161.72% |
| AAPL200814P00250000 | 2020-08-07 1:26PM EDT | 250.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 5 | 229 | 156.25% |
| AAPL200814P00255000 | 2020-08-03 1:23PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 78 | 134.38% |
| AAPL200814P00260000 | 2020-08-07 2:21PM EDT | 260.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 100 | 146.09% |
| AAPL200814P00265000 | 2020-08-03 1:32PM EDT | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 42 | 96 | 132.81% |
| AAPL200814P00270000 | 2020-08-07 3:07PM EDT | 270.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 86 | 136.72% |
| AAPL200814P00275000 | 2020-08-05 11:25AM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 49 | 124.22% |
| AAPL200814P00280000 | 2020-08-07 3:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 351 | 106.25% |
| AAPL200814P00285000 | 2020-08-07 2:22PM EDT | 285.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 2 | 49 | 123.05% |
| AAPL200814P00290000 | 2020-08-04 2:02PM EDT | 290.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 147 | 119.92% |
| AAPL200814P00300000 | 2020-08-07 3:50PM EDT | 300.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 79 | 436 | 104.69% |
| AAPL200814P00305000 | 2020-08-07 3:17PM EDT | 305.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 37 | 582 | 110.94% |
| AAPL200814P00315000 | 2020-08-07 2:34PM EDT | 315.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 39 | 325 | 97.27% |
| AAPL200814P00320000 | 2020-08-07 3:59PM EDT | 320.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 275 | 620 | 91.80% |
| AAPL200814P00325000 | 2020-08-07 3:46PM EDT | 325.00 | 0.08 | 0.02 | 0.08 | +0.06 | +300.00% | 324 | 542 | 91.02% |
| AAPL200814P00330000 | 2020-08-07 3:34PM EDT | 330.00 | 0.10 | 0.05 | 0.09 | +0.06 | +150.00% | 250 | 357 | 90.23% |
| AAPL200814P00335000 | 2020-08-07 3:58PM EDT | 335.00 | 0.10 | 0.08 | 0.11 | +0.06 | +150.00% | 74 | 875 | 89.06% |
| AAPL200814P00342500 | 2020-08-07 3:58PM EDT | 342.50 | 0.12 | 0.05 | 0.13 | +0.06 | +100.00% | 152 | 204 | 82.23% |
| AAPL200814P00345000 | 2020-08-07 3:59PM EDT | 345.00 | 0.13 | 0.10 | 0.13 | +0.07 | +116.67% | 126 | 423 | 82.62% |
| AAPL200814P00347500 | 2020-08-07 3:59PM EDT | 347.50 | 0.15 | 0.11 | 0.15 | +0.08 | +114.29% | 55 | 249 | 81.64% |
| AAPL200814P00350000 | 2020-08-07 3:57PM EDT | 350.00 | 0.17 | 0.13 | 0.18 | +0.09 | +112.50% | 895 | 2,614 | 81.35% |
| AAPL200814P00355000 | 2020-08-07 3:51PM EDT | 355.00 | 0.19 | 0.17 | 0.20 | +0.08 | +72.73% | 224 | 1,721 | 78.91% |
| AAPL200814P00357500 | 2020-08-07 3:59PM EDT | 357.50 | 0.21 | 0.19 | 0.22 | +0.10 | +90.91% | 193 | 351 | 77.83% |
| AAPL200814P00360000 | 2020-08-07 3:59PM EDT | 360.00 | 0.22 | 0.21 | 0.22 | +0.11 | +100.00% | 693 | 1,004 | 76.17% |
| AAPL200814P00362500 | 2020-08-07 3:57PM EDT | 362.50 | 0.25 | 0.23 | 0.29 | +0.14 | +127.27% | 58 | 490 | 76.07% |
| AAPL200814P00365000 | 2020-08-07 3:52PM EDT | 365.00 | 0.25 | 0.25 | 0.28 | +0.14 | +127.27% | 716 | 719 | 74.02% |
| AAPL200814P00367500 | 2020-08-07 3:43PM EDT | 367.50 | 0.32 | 0.26 | 0.34 | +0.18 | +128.57% | 68 | 529 | 73.19% |
| AAPL200814P00370000 | 2020-08-07 3:56PM EDT | 370.00 | 0.32 | 0.27 | 0.32 | +0.21 | +190.91% | 452 | 1,149 | 70.75% |
| AAPL200814P00375000 | 2020-08-07 3:53PM EDT | 375.00 | 0.35 | 0.34 | 0.38 | +0.21 | +150.00% | 911 | 1,557 | 68.46% |
| AAPL200814P00377500 | 2020-08-07 3:58PM EDT | 377.50 | 0.39 | 0.36 | 0.40 | +0.24 | +160.00% | 454 | 428 | 66.75% |
| AAPL200814P00380000 | 2020-08-07 3:57PM EDT | 380.00 | 0.42 | 0.40 | 0.42 | +0.24 | +133.33% | 4,554 | 1,231 | 65.33% |
| AAPL200814P00385000 | 2020-08-07 3:59PM EDT | 385.00 | 0.49 | 0.48 | 0.52 | +0.27 | +122.73% | 345 | 685 | 62.89% |
| AAPL200814P00387500 | 2020-08-07 3:59PM EDT | 387.50 | 0.52 | 0.51 | 0.56 | +0.32 | +160.00% | 256 | 389 | 61.33% |
| AAPL200814P00390000 | 2020-08-07 3:58PM EDT | 390.00 | 0.60 | 0.55 | 0.58 | +0.37 | +160.87% | 831 | 1,372 | 59.57% |
| AAPL200814P00392500 | 2020-08-07 3:54PM EDT | 392.50 | 0.61 | 0.60 | 0.66 | +0.34 | +125.93% | 511 | 203 | 58.40% |
| AAPL200814P00395000 | 2020-08-07 3:56PM EDT | 395.00 | 0.70 | 0.65 | 0.71 | +0.44 | +169.23% | 992 | 1,218 | 56.86% |
| AAPL200814P00397500 | 2020-08-07 3:59PM EDT | 397.50 | 0.72 | 0.69 | 0.77 | +0.46 | +176.92% | 753 | 639 | 55.23% |
| AAPL200814P00400000 | 2020-08-07 3:59PM EDT | 400.00 | 0.79 | 0.76 | 0.82 | +0.49 | +163.33% | 4,111 | 5,112 | 53.66% |
| AAPL200814P00402500 | 2020-08-07 3:59PM EDT | 402.50 | 0.87 | 0.79 | 0.87 | +0.50 | +135.14% | 502 | 434 | 51.71% |
| AAPL200814P00405000 | 2020-08-07 3:59PM EDT | 405.00 | 0.97 | 0.90 | 0.95 | +0.61 | +169.44% | 1,237 | 1,492 | 50.44% |
| AAPL200814P00407500 | 2020-08-07 3:59PM EDT | 407.50 | 1.05 | 0.99 | 1.07 | +0.63 | +150.00% | 757 | 944 | 49.59% |
| AAPL200814P00410000 | 2020-08-07 3:59PM EDT | 410.00 | 1.15 | 1.12 | 1.14 | +0.67 | +139.58% | 6,745 | 4,089 | 47.71% |
| AAPL200814P00412500 | 2020-08-07 3:58PM EDT | 412.50 | 1.29 | 1.21 | 1.28 | +0.78 | +152.94% | 733 | 825 | 46.44% |
| AAPL200814P00415000 | 2020-08-07 3:59PM EDT | 415.00 | 1.41 | 1.33 | 1.43 | +0.80 | +131.15% | 3,570 | 3,717 | 45.07% |
| AAPL200814P00420000 | 2020-08-07 3:59PM EDT | 420.00 | 1.82 | 1.72 | 1.82 | +1.02 | +127.50% | 7,553 | 4,731 | 42.48% |
| AAPL200814P00425000 | 2020-08-07 3:59PM EDT | 425.00 | 2.42 | 2.36 | 2.42 | +1.26 | +108.62% | 9,675 | 4,142 | 40.44% |
| AAPL200814P00435000 | 2020-08-07 3:59PM EDT | 435.00 | 4.52 | 4.35 | 4.45 | +2.17 | +92.34% | 12,187 | 2,868 | 37.07% |
| AAPL200814P00440000 | 2020-08-07 3:59PM EDT | 440.00 | 6.14 | 6.05 | 6.20 | +2.74 | +80.59% | 16,637 | 2,968 | 36.41% |
| AAPL200814P00445000 | 2020-08-07 3:59PM EDT | 445.00 | 8.50 | 8.35 | 8.50 | +3.70 | +77.08% | 14,202 | 1,950 | 36.15% |
| AAPL200814P00450000 | 2020-08-07 3:59PM EDT | 450.00 | 11.30 | 11.15 | 11.40 | +4.45 | +64.96% | 12,201 | 1,797 | 36.43% |
| AAPL200814P00455000 | 2020-08-07 3:59PM EDT | 455.00 | 14.75 | 14.50 | 14.85 | +5.55 | +60.33% | 4,166 | 751 | 37.22% |
| AAPL200814P00460000 | 2020-08-07 3:59PM EDT | 460.00 | 18.88 | 18.35 | 18.70 | +6.61 | +53.87% | 1,255 | 366 | 38.20% |
| AAPL200814P00470000 | 2020-08-07 3:51PM EDT | 470.00 | 26.60 | 26.65 | 27.50 | +7.40 | +38.54% | 277 | 169 | 42.32% |
| AAPL200814P00475000 | 2020-08-07 3:44PM EDT | 475.00 | 31.07 | 31.20 | 32.10 | +7.04 | +29.30% | 61 | 167 | 44.26% |
| AAPL200814P00485000 | 2020-08-07 1:17PM EDT | 485.00 | 40.60 | 40.70 | 41.70 | +7.95 | +24.35% | 11 | 22 | 49.63% |
| AAPL200814P00490000 | 2020-08-07 3:00PM EDT | 490.00 | 45.70 | 45.55 | 46.50 | +8.00 | +21.22% | 10 | 17 | 51.51% |
| AAPL200814P00495000 | 2020-08-07 2:24PM EDT | 495.00 | 53.60 | 50.45 | 51.80 | +11.29 | +26.68% | 7 | 42 | 50.00% |
| AAPL200814P00500000 | 2020-08-07 2:27PM EDT | 500.00 | 58.45 | 55.45 | 56.70 | +13.10 | +28.89% | 40 | 86 | 52.73% |
| AAPL200814P00505000 | 2020-08-07 10:54AM EDT | 505.00 | 52.60 | 60.40 | 61.60 | +52.60 | - | 4 | 7 | 54.74% |
| AAPL200814P00520000 | 2020-08-07 11:21AM EDT | 520.00 | 69.95 | 75.30 | 76.45 | +5.27 | +8.15% | 11 | 51 | 61.38% |
| AAPL200814P00530000 | 2020-08-07 3:57PM EDT | 530.00 | 85.80 | 85.30 | 86.50 | +7.27 | +9.26% | 14 | 42 | 68.31% |
| AAPL200814P00550000 | 2020-08-07 12:42PM EDT | 550.00 | 100.50 | 105.25 | 106.25 | +100.50 | - | 12 | 37 | 74.02% |
| AAPL200814P00570000 | 2020-08-06 3:35PM EDT | 570.00 | 114.80 | 125.15 | 126.25 | 0.00 | - | 3 | 20 | 81.45% |
© 2020 Verizon Media. Todos los derechos reservados.
