U.S. markets closed
F S&P 500
5,276.25 +6.75 (+0.13%) F Dow Jones
39,719.00 +42.00 (+0.11%) F Nasdaq
18,428.25 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,101.20 +6.20 (+0.30%) Petróleo
78.60 +0.58 (+0.74%) Oro
2,365.90 +6.00 (+0.25%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00105000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 79.55 | 81.90 | 83.50 | 0.00 | - | 3 | 0 | 308.20% |
| AAPL240524C00105000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 82.30 | 82.20 | 83.30 | +2.70 | +3.39% | 1 | 2 | 173.24% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 82.50 | 83.55 | 0.00 | - | 20 | 324 | 98.49% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 83.15 | 84.00 | 0.00 | - | 1 | 1 | 84.81% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 82.80 | 84.35 | 0.00 | - | 1 | 8 | 71.05% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 83.90 | 84.80 | 0.00 | - | 1 | 724 | 68.12% |
| AAPL241018C00105000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 81.58 | 84.35 | 85.30 | 0.00 | - | 1 | 26 | 65.22% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 84.70 | 85.65 | 0.00 | - | 1 | 2 | 62.26% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 85.20 | 86.20 | 0.00 | - | 1 | 83 | 59.89% |
| AAPL250117C00105000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 81.61 | 84.85 | 86.75 | 0.00 | - | 1 | 775 | 56.89% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 86.35 | 87.65 | 0.00 | - | 10 | 168 | 55.60% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 87.45 | 88.90 | 0.00 | - | 1 | 384 | 52.64% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 89.40 | 91.85 | 0.00 | - | 2 | 175 | 52.27% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 89.90 | 92.05 | 0.00 | - | 1 | 181 | 51.48% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 91.65 | 93.80 | 0.00 | - | 4 | 125 | 49.31% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 92.85 | 96.60 | 0.00 | - | 60 | 94 | 48.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 200.00% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| AAPL240531P00105000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 27 | 113.67% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 71.88% |
| AAPL240621P00105000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1,581 | 3,163 | 76.95% |
| AAPL240719P00105000 | 2024-05-07 3:02PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1,563 | 1,419 | 64.16% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 103 | 44.34% |
| AAPL240920P00105000 | 2024-05-13 11:29AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 1,717 | 39.36% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.10 | 0.00 | - | 10 | 154 | 37.21% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.10 | 0.14 | 0.00 | - | 2 | 73 | 35.79% |
| AAPL241220P00105000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 0.25 | 0.13 | 0.17 | 0.00 | - | 24 | 498 | 33.69% |
| AAPL250117P00105000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 22 | 20,605 | 32.23% |
| AAPL250321P00105000 | 2024-05-13 9:31AM EDT | 2025-03-21 | 0.35 | 0.27 | 0.34 | 0.00 | - | 1 | 125 | 31.35% |
| AAPL250620P00105000 | 2024-05-13 3:05PM EDT | 2025-06-20 | 0.58 | 0.51 | 0.59 | -0.02 | -3.33% | 5 | 2,232 | 30.25% |
| AAPL250919P00105000 | 2024-05-14 2:33PM EDT | 2025-09-19 | 0.85 | 0.74 | 0.88 | +0.01 | +1.19% | 2 | 605 | 29.43% |
| AAPL251219P00105000 | 2024-05-13 11:02AM EDT | 2025-12-19 | 1.14 | 0.96 | 1.29 | 0.00 | - | 1 | 204 | 29.26% |
| AAPL260116P00105000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 1.36 | 1.11 | 1.32 | 0.00 | - | 11 | 340 | 28.72% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.64 | 1.87 | 0.00 | - | 10 | 1,508 | 27.81% |
| AAPL261218P00105000 | 2024-05-13 2:56PM EDT | 2026-12-18 | 2.40 | 2.10 | 2.56 | 0.00 | - | 13 | 121 | 27.02% |
© 2024 Yahoo. Todos los derechos reservados.