U.S. markets open in 8 hours 8 minutes
F S&P 500
5,145.00 +13.50 (+0.26%) F Dow Jones
38,545.00 +104.00 (+0.27%) F Nasdaq
17,910.25 +64.50 (+0.36%) E-mini Russell 2000 Index Futur
2,020.60 +6.90 (+0.34%) Petróleo
83.18 -0.67 (-0.80%) Oro
2,346.50 -0.70 (-0.03%)
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:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00110000 | 2024-04-25 2:03PM EDT | 110.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 40.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00143000 | 2024-04-26 9:44AM EDT | 143.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00145000 | 2024-04-26 1:53PM EDT | 145.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240503C00146000 | 2024-04-25 10:03AM EDT | 146.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00147000 | 2024-04-26 2:31PM EDT | 147.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240503C00148000 | 2024-04-26 2:45PM EDT | 148.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503C00149000 | 2024-04-26 1:50PM EDT | 149.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240503C00150000 | 2024-04-26 3:40PM EDT | 150.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| AAPL240503C00152500 | 2024-04-26 3:32PM EDT | 152.50 | 17.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL240503C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AAPL240503C00157500 | 2024-04-26 3:25PM EDT | 157.50 | 13.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL240503C00160000 | 2024-04-26 3:55PM EDT | 160.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| AAPL240503C00162500 | 2024-04-26 3:54PM EDT | 162.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| AAPL240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 0.00% |
| AAPL240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 0.00% |
| AAPL240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23,813 | 0 | 0.78% |
| AAPL240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 14,786 | 0 | 3.13% |
| AAPL240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 24,440 | 0 | 6.25% |
| AAPL240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11,400 | 0 | 12.50% |
| AAPL240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18,698 | 0 | 12.50% |
| AAPL240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9,458 | 0 | 12.50% |
| AAPL240503C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,735 | 0 | 12.50% |
| AAPL240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 25.00% |
| AAPL240503C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,040 | 0 | 25.00% |
| AAPL240503C00192500 | 2024-04-26 3:59PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 25.00% |
| AAPL240503C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,060 | 0 | 25.00% |
| AAPL240503C00197500 | 2024-04-26 3:58PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| AAPL240503C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 25.00% |
| AAPL240503C00205000 | 2024-04-26 3:52PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 25.00% |
| AAPL240503C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| AAPL240503C00215000 | 2024-04-25 3:45PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240503C00220000 | 2024-04-26 2:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AAPL240503C00225000 | 2024-04-26 3:26PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240503C00230000 | 2024-04-25 9:39AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240503C00265000 | 2024-04-15 11:30AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-26 2:14PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 50.00% |
| AAPL240503P00105000 | 2024-04-23 2:09PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00110000 | 2024-04-23 2:29PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL240503P00120000 | 2024-04-26 10:31AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| AAPL240503P00130000 | 2024-04-26 3:31PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL240503P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 50.00% |
| AAPL240503P00138000 | 2024-04-26 2:17PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AAPL240503P00139000 | 2024-04-26 11:58AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240503P00140000 | 2024-04-26 3:29PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| AAPL240503P00141000 | 2024-04-26 3:24PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL240503P00142000 | 2024-04-26 3:08PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 25.00% |
| AAPL240503P00143000 | 2024-04-26 3:10PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AAPL240503P00144000 | 2024-04-26 3:58PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| AAPL240503P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 25.00% |
| AAPL240503P00146000 | 2024-04-26 2:36PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAPL240503P00147000 | 2024-04-26 3:59PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AAPL240503P00148000 | 2024-04-26 3:59PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| AAPL240503P00149000 | 2024-04-26 3:55PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| AAPL240503P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 25.00% |
| AAPL240503P00152500 | 2024-04-26 3:59PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| AAPL240503P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,647 | 0 | 12.50% |
| AAPL240503P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,906 | 0 | 12.50% |
| AAPL240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6,346 | 0 | 12.50% |
| AAPL240503P00162500 | 2024-04-26 3:59PM EDT | 162.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,789 | 0 | 6.25% |
| AAPL240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5,715 | 0 | 6.25% |
| AAPL240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5,696 | 0 | 3.13% |
| AAPL240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8,630 | 0 | 0.00% |
| AAPL240503P00172500 | 2024-04-26 3:55PM EDT | 172.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 0.00% |
| AAPL240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3,346 | 0 | 0.00% |
| AAPL240503P00177500 | 2024-04-26 2:31PM EDT | 177.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL240503P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 0.00% |
| AAPL240503P00182500 | 2024-04-26 2:29PM EDT | 182.50 | 12.98 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AAPL240503P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AAPL240503P00187500 | 2024-04-18 11:05AM EDT | 187.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503P00190000 | 2024-04-26 3:53PM EDT | 190.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL240503P00192500 | 2024-04-25 3:59PM EDT | 192.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503P00195000 | 2024-04-26 3:50PM EDT | 195.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240503P00200000 | 2024-04-26 3:58PM EDT | 200.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| AAPL240503P00205000 | 2024-04-26 11:44AM EDT | 205.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.