U.S. markets closed
F S&P 500
5,272.25 +2.75 (+0.05%) F Dow Jones
39,698.00 +21.00 (+0.05%) F Nasdaq
18,419.00 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,099.50 +4.50 (+0.21%) Petróleo
78.42 +0.40 (+0.51%) Oro
2,361.50 +1.60 (+0.07%)
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:
Golpe:100.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00100000 | 2024-05-13 1:42PM EDT | 2024-05-17 | 86.30 | 86.75 | 88.05 | 0.00 | - | 1 | 6 | 379.30% |
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 83.60 | 87.10 | 88.30 | 0.00 | - | 7 | 7 | 181.45% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 87.10 | 88.20 | 0.00 | - | - | 10 | 135.16% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 87.35 | 88.45 | 0.00 | - | 2 | 6 | 112.40% |
| AAPL240621C00100000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 86.00 | 87.60 | 88.50 | 0.00 | - | 2 | 5,720 | 106.54% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 88.10 | 88.95 | 0.00 | - | 3 | 187 | 90.09% |
| AAPL240816C00100000 | 2024-05-06 1:10PM EDT | 2024-08-16 | 82.50 | 88.35 | 89.25 | 0.00 | - | 7 | 86 | 79.13% |
| AAPL240920C00100000 | 2024-05-13 3:57PM EDT | 2024-09-20 | 88.00 | 88.75 | 90.25 | 0.00 | - | 7 | 1,947 | 74.23% |
| AAPL241018C00100000 | 2024-05-13 12:14PM EDT | 2024-10-18 | 88.56 | 89.25 | 90.20 | 0.00 | - | 1 | 15 | 69.02% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 89.60 | 90.45 | 0.00 | - | 2 | 14 | 65.59% |
| AAPL241220C00100000 | 2024-05-13 12:24PM EDT | 2024-12-20 | 89.50 | 90.00 | 91.00 | 0.00 | - | 1 | 141 | 62.88% |
| AAPL250117C00100000 | 2024-05-14 2:40PM EDT | 2025-01-17 | 91.00 | 89.60 | 91.50 | +0.70 | +0.78% | 25 | 5,055 | 59.49% |
| AAPL250321C00100000 | 2024-05-13 12:30PM EDT | 2025-03-21 | 90.58 | 91.05 | 92.80 | 0.00 | - | 150 | 247 | 59.01% |
| AAPL250620C00100000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 89.07 | 92.00 | 93.50 | 0.00 | - | 7 | 249 | 54.71% |
| AAPL250919C00100000 | 2024-05-10 10:10AM EDT | 2025-09-19 | 90.02 | 92.95 | 94.65 | 0.00 | - | 1 | 1,620 | 52.44% |
| AAPL251219C00100000 | 2024-05-13 2:50PM EDT | 2025-12-19 | 94.15 | 93.25 | 95.90 | 0.00 | - | 3 | 1,505 | 50.13% |
| AAPL260116C00100000 | 2024-05-13 10:12AM EDT | 2026-01-16 | 93.05 | 94.15 | 96.30 | 0.00 | - | 10 | 490 | 50.53% |
| AAPL260618C00100000 | 2024-05-13 1:16PM EDT | 2026-06-18 | 96.45 | 95.80 | 97.90 | 0.00 | - | 63 | 449 | 50.61% |
| AAPL261218C00100000 | 2024-05-13 2:38PM EDT | 2026-12-18 | 97.91 | 96.90 | 100.70 | 0.00 | - | 7 | 419 | 50.24% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00100000 | 2024-05-14 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,703 | 218.75% |
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 118.75% |
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 90.63% |
| AAPL240607P00100000 | 2024-05-09 12:40PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 76.56% |
| AAPL240621P00100000 | 2024-05-13 11:44AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 5,772 | 71.09% |
| AAPL240719P00100000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.33 | 0.00 | - | 20 | 5,499 | 66.21% |
| AAPL240816P00100000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 471 | 46.68% |
| AAPL240920P00100000 | 2024-05-13 9:45AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 2,547 | 41.60% |
| AAPL241018P00100000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 443 | 39.55% |
| AAPL241115P00100000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 0.12 | 0.07 | 0.13 | 0.00 | - | 94 | 377 | 38.18% |
| AAPL241220P00100000 | 2024-05-14 2:51PM EDT | 2024-12-20 | 0.13 | 0.11 | 0.13 | 0.00 | - | 30 | 1,378 | 34.96% |
| AAPL250117P00100000 | 2024-05-14 3:12PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 86 | 18,080 | 33.59% |
| AAPL250321P00100000 | 2024-05-13 3:53PM EDT | 2025-03-21 | 0.26 | 0.20 | 0.27 | 0.00 | - | 31 | 840 | 32.54% |
| AAPL250620P00100000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 0.45 | 0.41 | 0.46 | -0.08 | -15.09% | 1 | 1,850 | 31.13% |
| AAPL250919P00100000 | 2024-05-09 1:49PM EDT | 2025-09-19 | 0.70 | 0.59 | 0.70 | 0.00 | - | 5 | 97 | 30.25% |
| AAPL251219P00100000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 0.92 | 0.78 | 1.00 | 0.00 | - | 1 | 802 | 29.75% |
| AAPL260116P00100000 | 2024-05-14 2:28PM EDT | 2026-01-16 | 1.01 | 0.91 | 1.03 | -0.02 | -1.94% | 2 | 761 | 29.24% |
| AAPL260618P00100000 | 2024-05-13 3:16PM EDT | 2026-06-18 | 1.47 | 1.40 | 1.56 | 0.00 | - | 100 | 933 | 28.56% |
| AAPL261218P00100000 | 2024-05-14 3:58PM EDT | 2026-12-18 | 1.41 | 1.67 | 2.49 | -0.62 | -30.54% | 21 | 285 | 28.69% |
© 2024 Yahoo. Todos los derechos reservados.