Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:42AM EDT. Mercado abierto.
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 72.65 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621C00115000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 73.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,618 | 0.00% |
| AAPL240719C00115000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 68.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,543 | 0.00% |
| AAPL240816C00115000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 74.27 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 4 | 804 | 0.00% |
| AAPL250117C00115000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 76.19 | 0.00 | 0.00 | 0.00 | - | 10 | 1,169 | 0.00% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 0.00% |
| AAPL250919C00115000 | 2024-05-13 12:47PM EDT | 2025-09-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 0.00% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| AAPL260618C00115000 | 2024-05-13 11:27AM EDT | 2026-06-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| AAPL261218C00115000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00115000 | 2024-05-14 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 472 | 50.00% |
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 50.00% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AAPL240607P00115000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240621P00115000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4,988 | 25.00% |
| AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 25.00% |
| AAPL240816P00115000 | 2024-05-13 3:12PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 315 | 25.00% |
| AAPL240920P00115000 | 2024-05-14 2:48PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7,048 | 12.50% |
| AAPL241018P00115000 | 2024-05-13 1:29PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 12.50% |
| AAPL241115P00115000 | 2024-05-08 12:54PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 227 | 12.50% |
| AAPL241220P00115000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 1,576 | 12.50% |
| AAPL250117P00115000 | 2024-05-14 2:36PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5,469 | 12.50% |
| AAPL250321P00115000 | 2024-05-14 3:20PM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 2,631 | 12.50% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 23 | 1,949 | 12.50% |
| AAPL250919P00115000 | 2024-05-08 10:34AM EDT | 2025-09-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 6.25% |
| AAPL251219P00115000 | 2024-05-13 2:29PM EDT | 2025-12-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 6.25% |
| AAPL260116P00115000 | 2024-05-14 2:33PM EDT | 2026-01-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 374 | 6.25% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 237 | 6.25% |
| AAPL261218P00115000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.