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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00130000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 57.66 | 59.40 | 60.15 | 0.00 | - | 14 | 8 | 169.53% |
| AAPL240524C00130000 | 2024-05-15 11:25AM EDT | 2024-05-24 | 60.12 | 59.60 | 60.25 | +2.36 | +4.09% | 3 | 5 | 110.64% |
| AAPL240531C00130000 | 2024-05-15 11:25AM EDT | 2024-05-31 | 60.27 | 59.65 | 60.45 | +7.42 | +14.04% | 3 | 32 | 91.50% |
| AAPL240607C00130000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 54.75 | 59.75 | 60.60 | 0.00 | - | 1 | 6 | 81.45% |
| AAPL240621C00130000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 61.05 | 60.10 | 60.95 | +2.67 | +4.57% | 10 | 4,085 | 72.22% |
| AAPL240719C00130000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 54.28 | 60.60 | 62.05 | 0.00 | - | 6 | 383 | 64.09% |
| AAPL240816C00130000 | 2024-05-13 12:33PM EDT | 2024-08-16 | 58.38 | 61.20 | 62.05 | 0.00 | - | 1 | 328 | 56.08% |
| AAPL240920C00130000 | 2024-05-14 3:57PM EDT | 2024-09-20 | 60.27 | 61.85 | 62.75 | 0.00 | - | 5 | 494 | 51.99% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 62.50 | 63.20 | 0.00 | - | 11 | 482 | 51.52% |
| AAPL241115C00130000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 61.00 | 62.95 | 63.85 | 0.00 | - | 2 | 406 | 50.13% |
| AAPL241220C00130000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 57.40 | 63.65 | 64.55 | 0.00 | - | 10 | 135 | 48.46% |
| AAPL250117C00130000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 65.00 | 64.30 | 65.15 | +2.90 | +4.67% | 1 | 8,254 | 47.56% |
| AAPL250321C00130000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 59.09 | 65.40 | 66.40 | 0.00 | - | 15 | 206 | 45.86% |
| AAPL250620C00130000 | 2024-05-15 10:39AM EDT | 2025-06-20 | 68.15 | 67.55 | 68.20 | +2.20 | +3.34% | 7 | 549 | 44.37% |
| AAPL250919C00130000 | 2024-05-03 9:43AM EDT | 2025-09-19 | 64.01 | 69.00 | 70.10 | 0.00 | - | 1 | 22 | 43.70% |
| AAPL251219C00130000 | 2024-05-13 12:10PM EDT | 2025-12-19 | 68.20 | 70.00 | 71.80 | 0.00 | - | 13 | 503 | 43.02% |
| AAPL260116C00130000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 72.28 | 71.25 | 72.40 | +2.08 | +2.96% | 9 | 607 | 42.99% |
| AAPL260618C00130000 | 2024-05-15 11:09AM EDT | 2026-06-18 | 74.47 | 73.45 | 75.05 | +2.53 | +3.52% | 2 | 225 | 42.21% |
| AAPL261218C00130000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 74.80 | 75.05 | 78.95 | 0.00 | - | 12 | 157 | 42.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00130000 | 2024-05-14 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 4,380 | 134.38% |
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 73.44% |
| AAPL240531P00130000 | 2024-05-08 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 490 | 65.23% |
| AAPL240607P00130000 | 2024-05-14 10:03AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 65.43% |
| AAPL240614P00130000 | 2024-05-14 10:20AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 211 | 50.78% |
| AAPL240621P00130000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 17,369 | 44.53% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 51.95% |
| AAPL240719P00130000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 34 | 7,124 | 36.52% |
| AAPL240816P00130000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 225 | 1,043 | 33.06% |
| AAPL240920P00130000 | 2024-05-15 3:20PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 30 | 8,562 | 30.23% |
| AAPL241018P00130000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 2 | 2,625 | 29.15% |
| AAPL241115P00130000 | 2024-05-15 2:20PM EDT | 2024-11-15 | 0.38 | 0.37 | 0.42 | -0.10 | -20.83% | 9 | 2,681 | 28.93% |
| AAPL241220P00130000 | 2024-05-15 12:37PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.54 | -0.06 | -10.53% | 39 | 6,007 | 27.76% |
| AAPL250117P00130000 | 2024-05-15 3:32PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.65 | -0.06 | -8.82% | 15 | 20,937 | 27.10% |
| AAPL250321P00130000 | 2024-05-15 12:39PM EDT | 2025-03-21 | 0.93 | 0.90 | 0.97 | -0.16 | -14.68% | 2 | 5,128 | 26.28% |
| AAPL250620P00130000 | 2024-05-13 12:13PM EDT | 2025-06-20 | 1.53 | 1.49 | 1.62 | -0.18 | -10.53% | 3 | 4,438 | 26.04% |
| AAPL250919P00130000 | 2024-05-15 1:29PM EDT | 2025-09-19 | 2.09 | 2.05 | 2.20 | -0.28 | -11.81% | 1 | 434 | 25.46% |
| AAPL251219P00130000 | 2024-05-15 1:51PM EDT | 2025-12-19 | 2.77 | 2.45 | 2.88 | -0.22 | -7.36% | 12 | 2,772 | 25.24% |
| AAPL260116P00130000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 2.90 | 2.76 | 3.05 | -0.10 | -3.33% | 4 | 1,659 | 25.08% |
| AAPL260618P00130000 | 2024-05-15 9:56AM EDT | 2026-06-18 | 4.00 | 3.70 | 4.00 | -0.10 | -2.44% | 2 | 407 | 24.42% |
| AAPL261218P00130000 | 2024-05-15 11:39AM EDT | 2026-12-18 | 5.00 | 4.75 | 5.40 | -0.13 | -2.53% | 51 | 902 | 24.30% |
© 2024 Yahoo. Todos los derechos reservados.