AAPL - Apple Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL200605C001450002020-06-04 12:05PM EDT145.00178.90176.75177.70+6.15+3.56%201694.14%
AAPL200605C001500002020-05-28 3:59PM EDT150.00168.40171.75172.950.00--0503.13%
AAPL200605C001550002020-06-02 9:33AM EDT155.00166.55166.75167.950.00-55481.25%
AAPL200605C001600002020-05-06 2:10PM EDT160.00141.75161.75162.950.00--1462.50%
AAPL200605C001750002020-05-19 12:38PM EDT175.00142.03146.75147.900.00--1350.00%
AAPL200605C001800002020-05-19 12:38PM EDT180.00137.05141.75142.900.00--1337.50%
AAPL200605C001900002020-05-29 3:09PM EDT190.00130.28131.75132.900.00-61306.25%
AAPL200605C001950002020-05-13 7:08PM EDT195.0094.63126.80127.100.00--00.00%
AAPL200605C002000002020-06-04 12:22PM EDT200.00124.23121.75122.90+0.83+0.67%231275.00%
AAPL200605C002050002020-06-03 9:50AM EDT205.00119.45116.75117.950.00-13307.81%
AAPL200605C002100002020-05-13 11:38AM EDT210.00101.41111.75112.900.00--3250.00%
AAPL200605C002200002020-06-04 9:58AM EDT220.00105.23101.75102.95+3.08+3.02%380262.50%
AAPL200605C002250002020-06-02 9:59AM EDT225.0095.9596.7597.900.00-117212.50%
AAPL200605C002300002020-06-03 2:39PM EDT230.0094.6591.7592.900.00-112200.00%
AAPL200605C002350002020-06-04 3:06PM EDT235.0086.2086.7587.90+4.20+5.12%225187.50%
AAPL200605C002400002020-06-04 10:51AM EDT240.0085.0081.7582.90+4.56+5.67%110175.00%
AAPL200605C002450002020-05-28 3:54PM EDT245.0072.8876.7577.900.00-29162.50%
AAPL200605C002500002020-06-02 3:59PM EDT250.0073.4571.7572.900.00-6649153.13%
AAPL200605C002525002020-06-02 10:44AM EDT252.5068.4869.2570.450.00-2026174.22%
AAPL200605C002550002020-06-04 3:44PM EDT255.0066.7266.7567.90+1.44+2.21%153143.75%
AAPL200605C002575002020-05-08 1:02PM EDT257.5050.9064.2565.450.00-13161.72%
AAPL200605C002600002020-06-03 3:28PM EDT260.0065.6361.7562.900.00-239131.25%
AAPL200605C002625002020-05-12 10:00AM EDT262.5055.6359.2560.450.00-310149.22%
AAPL200605C002650002020-06-04 12:06PM EDT265.0058.9056.7557.75-0.36-0.61%5355205.86%
AAPL200605C002675002020-05-21 11:06AM EDT267.5050.7754.2555.450.00-25136.72%
AAPL200605C002700002020-06-04 12:20PM EDT270.0053.9751.7552.90+4.11+8.24%155109.38%
AAPL200605C002725002020-06-04 3:07PM EDT272.5048.7249.2550.20+0.42+0.87%5121176.95%
AAPL200605C002750002020-06-04 12:47PM EDT275.0047.9846.7547.95+2.19+4.78%2134117.97%
AAPL200605C002775002020-05-21 3:46PM EDT277.5040.8544.2545.450.00-324112.50%
AAPL200605C002800002020-06-04 3:01PM EDT280.0041.2841.7542.85-3.72-8.27%16127163.09%
AAPL200605C002825002020-06-04 1:40PM EDT282.5040.7139.2540.50-1.29-3.07%470107.42%
AAPL200605C002850002020-06-04 12:20PM EDT285.0038.9336.9537.95+1.03+2.72%11415114.06%
AAPL200605C002875002020-06-04 2:58PM EDT287.5033.3534.2535.50-3.59-9.72%65894.92%
AAPL200605C002900002020-06-04 2:56PM EDT290.0031.5431.8032.75-4.26-11.90%11479123.93%
AAPL200605C002925002020-06-04 2:31PM EDT292.5030.4529.4530.35-1.57-4.90%1412186.52%
AAPL200605C002950002020-06-04 3:59PM EDT295.0027.3026.7027.90-3.60-11.65%101961114.94%
AAPL200605C002975002020-06-03 11:43AM EDT297.5026.2024.2525.250.00-117099.41%
AAPL200605C003000002020-06-04 3:29PM EDT300.0021.6721.9522.90-3.78-14.85%2001,61469.73%
AAPL200605C003025002020-06-04 3:54PM EDT302.5019.0919.4020.40-2.03-9.61%1925860.16%
AAPL200605C003050002020-06-04 3:59PM EDT305.0017.2916.9017.45-3.25-15.82%5,64469058.01%
AAPL200605C003075002020-06-04 3:59PM EDT307.5014.7014.1515.40-3.60-19.67%4265471.29%
AAPL200605C003100002020-06-04 3:59PM EDT310.0012.3711.6012.50-2.98-19.41%1,7991,94846.58%
AAPL200605C003125002020-06-04 3:59PM EDT312.509.779.1010.60-3.04-23.73%1571,06658.15%
AAPL200605C003150002020-06-04 3:59PM EDT315.007.316.757.65-3.08-29.64%1,0612,66436.18%
AAPL200605C003175002020-06-04 3:59PM EDT317.505.184.555.50-2.91-35.97%1,3812,89035.06%
AAPL200605C003200002020-06-04 3:59PM EDT320.003.153.003.20-2.69-46.06%9,2136,04926.95%
AAPL200605C003225002020-06-04 3:59PM EDT322.501.571.401.60-2.38-60.25%23,2575,68325.07%
AAPL200605C003250002020-06-04 3:59PM EDT325.000.580.520.60-1.79-75.53%50,24213,75523.58%
AAPL200605C003275002020-06-04 3:59PM EDT327.500.170.170.20-1.11-86.72%33,46413,02824.02%
AAPL200605C003300002020-06-04 3:59PM EDT330.000.060.050.06-0.45-88.24%25,80316,67624.90%
AAPL200605C003325002020-06-04 3:59PM EDT332.500.030.020.03-0.21-87.50%7,2678,64528.13%
AAPL200605C003350002020-06-04 3:59PM EDT335.000.010.020.02-0.08-88.89%3,5239,99332.03%
AAPL200605C003375002020-06-04 3:57PM EDT337.500.010.010.02-0.04-80.00%1,6094,82137.50%
AAPL200605C003400002020-06-04 3:46PM EDT340.000.010.010.02-0.02-66.67%9786,97442.58%
AAPL200605C003425002020-06-04 3:05PM EDT342.500.010.000.010.00-8791,57543.75%
AAPL200605C003450002020-06-04 3:17PM EDT345.000.010.000.010.00-4203,04848.44%
AAPL200605C003475002020-06-04 9:46AM EDT347.500.010.000.000.00-4078925.00%
AAPL200605C003500002020-06-04 12:14PM EDT350.000.010.000.010.00-66,39553.13%
AAPL200605C003550002020-06-04 9:30AM EDT355.000.010.010.010.00-21,35767.19%
AAPL200605C003600002020-06-01 2:57PM EDT360.000.010.000.010.00-2091,10070.31%
AAPL200605C003650002020-06-01 9:30AM EDT365.000.010.000.010.00-574078.13%
AAPL200605C003700002020-06-01 10:59AM EDT370.000.010.000.010.00-181,53087.50%
AAPL200605C003750002020-05-29 2:32PM EDT375.000.010.000.010.00-1361593.75%
AAPL200605C003800002020-05-29 9:40AM EDT380.000.010.000.010.00-71664100.00%
AAPL200605C003850002020-05-29 9:57AM EDT385.000.010.000.030.00-1001,027120.31%
AAPL200605C003900002020-06-04 12:03PM EDT390.000.010.000.010.00-10767115.63%
Ponepor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AAPL200605P001450002020-05-13 7:10PM EDT145.000.100.000.010.00-10450.00%
AAPL200605P001500002020-05-14 12:59PM EDT150.000.010.000.040.00-13484.38%
AAPL200605P001550002020-05-29 1:18PM EDT155.000.010.000.040.00-12465.63%
AAPL200605P001600002020-05-19 3:43PM EDT160.000.040.000.010.00-56393.75%
AAPL200605P001700002020-05-13 7:10PM EDT170.000.120.000.010.00--0362.50%
AAPL200605P001750002020-05-13 7:10PM EDT175.000.160.000.010.00-10350.00%
AAPL200605P001800002020-05-29 3:52PM EDT180.000.030.000.040.00-222375.00%
AAPL200605P001850002020-05-15 2:55PM EDT185.000.080.000.040.00-2110359.38%
AAPL200605P001900002020-05-06 1:22PM EDT190.000.090.000.040.00-1011340.63%
AAPL200605P001950002020-05-26 12:50PM EDT195.000.020.000.070.00-446343.75%
AAPL200605P002000002020-05-27 9:37AM EDT200.000.030.000.030.00-5920303.13%
AAPL200605P002050002020-05-21 1:01PM EDT205.000.060.000.040.00-1171296.88%
AAPL200605P002100002020-05-20 11:23AM EDT210.000.040.000.010.00-1314250.00%
AAPL200605P002150002020-05-29 3:17PM EDT215.000.010.000.010.00-152435237.50%
AAPL200605P002200002020-05-29 3:26PM EDT220.000.010.000.010.00-11459225.00%
AAPL200605P002250002020-06-02 10:34AM EDT225.000.010.000.010.00-4123212.50%
AAPL200605P002300002020-06-01 10:16AM EDT230.000.010.000.010.00-4966200.00%
AAPL200605P002350002020-06-02 1:37PM EDT235.000.010.000.040.00-7691212.50%
AAPL200605P002400002020-06-01 9:38AM EDT240.000.020.000.040.00-20405198.44%
AAPL200605P002450002020-06-02 3:26PM EDT245.000.010.000.040.00-1524185.94%
AAPL200605P002500002020-06-03 3:29PM EDT250.000.010.000.010.00-81,630153.13%
AAPL200605P002525002020-06-01 9:48AM EDT252.500.020.000.010.00-10352150.00%
AAPL200605P002550002020-06-03 9:37AM EDT255.000.010.000.010.00-1658143.75%
AAPL200605P002575002020-06-01 2:38PM EDT257.500.010.000.010.00-56480137.50%
AAPL200605P002600002020-06-04 2:41PM EDT260.000.010.000.020.00-11838140.63%
AAPL200605P002625002020-06-02 10:23AM EDT262.500.010.000.010.00-68930125.00%
AAPL200605P002650002020-06-04 10:01AM EDT265.000.010.000.040.00-6790137.50%
AAPL200605P002675002020-06-03 10:27AM EDT267.500.010.000.140.00-20191150.78%
AAPL200605P002700002020-06-04 3:34PM EDT270.000.010.000.000.00-191,75450.00%
AAPL200605P002725002020-06-03 11:05AM EDT272.500.010.000.010.00-354669106.25%
AAPL200605P002750002020-06-04 3:05PM EDT275.000.010.000.010.00-2091,16698.44%
AAPL200605P002775002020-06-04 3:25PM EDT277.500.010.000.010.00-142393.75%
AAPL200605P002800002020-06-04 3:52PM EDT280.000.010.000.010.00-3222,44187.50%
AAPL200605P002825002020-06-04 3:41PM EDT282.500.010.000.02-0.01-50.00%2891,53789.06%
AAPL200605P002850002020-06-04 3:57PM EDT285.000.010.000.020.00-1,5891,72484.38%
AAPL200605P002875002020-06-04 3:52PM EDT287.500.010.010.02-0.01-50.00%24090281.25%
AAPL200605P002900002020-06-04 3:52PM EDT290.000.010.010.03-0.01-50.00%1082,57478.13%
AAPL200605P002925002020-06-04 3:52PM EDT292.500.020.020.030.00-1761,62674.61%
AAPL200605P002950002020-06-04 3:59PM EDT295.000.010.010.03-0.01-50.00%3283,11967.19%
AAPL200605P002975002020-06-04 3:55PM EDT297.500.020.020.05-0.02-50.00%1981,23865.63%
AAPL200605P003000002020-06-04 3:57PM EDT300.000.020.020.03-0.02-50.00%1,9406,77957.03%
AAPL200605P003025002020-06-04 3:58PM EDT302.500.030.030.05-0.03-50.00%1,0283,00254.30%
AAPL200605P003050002020-06-04 3:58PM EDT305.000.050.040.05-0.02-28.57%2,2705,18349.81%
AAPL200605P003075002020-06-04 3:59PM EDT307.500.050.050.07-0.06-54.55%1,5632,99545.70%
AAPL200605P003100002020-06-04 3:59PM EDT310.000.070.070.08-0.05-41.67%3,58512,25939.84%
AAPL200605P003125002020-06-04 3:59PM EDT312.500.120.110.12-0.07-36.84%2,6504,41035.65%
AAPL200605P003150002020-06-04 3:59PM EDT315.000.200.170.21-0.07-25.93%8,82810,56232.03%
AAPL200605P003175002020-06-04 3:59PM EDT317.500.390.350.39-0.07-15.22%15,1597,24028.52%
AAPL200605P003200002020-06-04 3:59PM EDT320.000.840.780.85+0.09+12.00%30,07612,67026.47%
AAPL200605P003225002020-06-04 3:59PM EDT322.501.801.311.79+0.48+36.36%17,9107,62625.22%
AAPL200605P003250002020-06-04 3:59PM EDT325.003.402.883.35+1.14+50.44%13,8234,14224.88%
AAPL200605P003275002020-06-04 3:56PM EDT327.506.034.755.45+2.38+65.21%2,0281,01126.22%
AAPL200605P003300002020-06-04 3:52PM EDT330.008.837.208.05+3.33+60.55%9541,38037.79%
AAPL200605P003325002020-06-04 3:56PM EDT332.5010.889.7510.95+3.44+46.24%7212657.47%
AAPL200605P003350002020-06-04 3:59PM EDT335.0012.7512.1013.00+2.75+27.50%776152.15%
AAPL200605P003375002020-06-03 3:56PM EDT337.5012.3714.5515.850.00-421272.07%
AAPL200605P003400002020-06-04 2:41PM EDT340.0018.0517.1518.25+3.33+22.62%336876.81%
AAPL200605P003425002020-06-03 3:11PM EDT342.5017.6619.5020.800.00-3286.23%
AAPL200605P003450002020-06-03 11:29AM EDT345.0021.0022.0023.250.00-5191.89%
AAPL200605P003475002020-05-29 1:28PM EDT347.5028.5024.5525.750.00-2099.12%
AAPL200605P003500002020-06-03 9:31AM EDT350.0026.6027.0028.250.00-206106.25%
AAPL200605P003550002020-06-03 12:03PM EDT355.0031.3732.0533.250.00-11119.92%
AAPL200605P003650002020-06-04 3:09PM EDT365.0043.7542.0543.25-2.97-6.36%50146.00%
AAPL200605P003700002020-06-04 3:13PM EDT370.0048.2547.2548.25-6.55-11.95%310113.28%
AAPL200605P003750002020-06-01 10:22AM EDT375.0053.4052.0553.250.00-50170.41%
AAPL200605P003800002020-05-29 3:59PM EDT380.0060.8557.0558.250.00-125182.03%
AAPL200605P003850002020-06-01 10:22AM EDT385.0063.4062.0563.250.00-50193.55%