U.S. markets open in 5 hours 41 minutes
F S&P 500
5,269.75 +0.25 (+0.00%) F Dow Jones
39,677.00 0.00 (0.00%) F Nasdaq
18,399.75 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,100.70 +5.70 (+0.27%) Petróleo
78.61 +0.59 (+0.76%) Oro
2,367.70 +7.80 (+0.33%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00120000 | 2024-05-14 3:49PM EDT | 2024-05-17 | 67.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-05-14 10:12AM EDT | 2024-06-21 | 67.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00120000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 69.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-13 9:34AM EDT | 2024-12-20 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 71.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL250321C00120000 | 2024-05-13 1:26PM EDT | 2025-03-21 | 72.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-05-14 2:14PM EDT | 2025-06-20 | 74.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00120000 | 2024-05-13 3:57PM EDT | 2025-09-19 | 74.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 75.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-05-09 2:50PM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-05-13 10:40AM EDT | 2026-06-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-05-10 2:18PM EDT | 2026-12-18 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00120000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240531P00120000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00120000 | 2024-05-14 9:52AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240719P00120000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AAPL240816P00120000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240920P00120000 | 2024-05-14 3:34PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-05-09 1:19PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241115P00120000 | 2024-05-13 12:01PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-14 3:57PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-05-14 3:07PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250321P00120000 | 2024-05-14 3:49PM EDT | 2025-03-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-05-14 3:07PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919P00120000 | 2024-05-13 3:26PM EDT | 2025-09-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-05-14 2:57PM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL260618P00120000 | 2024-05-14 1:35PM EDT | 2026-06-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-05-14 3:47PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.