U.S. markets open in 3 hours 47 minutes
F S&P 500
5,272.00 +2.50 (+0.05%) F Dow Jones
39,684.00 +7.00 (+0.02%) F Nasdaq
18,413.25 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,100.80 +5.80 (+0.28%) Petróleo
78.36 +0.34 (+0.44%) Oro
2,377.20 +17.30 (+0.73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00125000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240524C00125000 | 2024-05-13 10:37AM EDT | 2024-05-24 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-05-10 12:19PM EDT | 2024-06-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00125000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 64.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL241115C00125000 | 2024-05-14 11:16AM EDT | 2024-11-15 | 65.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-05-09 2:23PM EDT | 2024-12-20 | 63.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-05-14 2:48PM EDT | 2025-01-17 | 67.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321C00125000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 63.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-05-14 11:39AM EDT | 2025-06-20 | 69.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-05-13 10:49AM EDT | 2025-12-19 | 72.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 69.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 78.64 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00125000 | 2024-05-14 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL240531P00125000 | 2024-05-10 12:27PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240614P00125000 | 2024-05-08 2:53PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AAPL240621P00125000 | 2024-05-14 10:33AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| AAPL240719P00125000 | 2024-05-14 1:24PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816P00125000 | 2024-05-14 3:14PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240920P00125000 | 2024-05-14 10:31AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-05-14 3:08PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241115P00125000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-05-14 2:29PM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL250117P00125000 | 2024-05-14 3:41PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| AAPL250321P00125000 | 2024-05-14 10:50AM EDT | 2025-03-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-05-14 12:14PM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919P00125000 | 2024-05-13 12:51PM EDT | 2025-09-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-05-13 3:45PM EDT | 2025-12-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00125000 | 2024-05-14 3:25PM EDT | 2026-01-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL260618P00125000 | 2024-05-09 2:38PM EDT | 2026-06-18 | 3.64 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-05-13 2:04PM EDT | 2026-12-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.