U.S. markets closed
F S&P 500
5,272.00 +2.50 (+0.05%) F Dow Jones
39,700.00 +23.00 (+0.06%) F Nasdaq
18,413.50 -1.50 (-0.01%) E-mini Russell 2000 Index Futur
2,099.00 +4.00 (+0.19%) Petróleo
78.36 +0.34 (+0.44%) Oro
2,361.70 +1.80 (+0.08%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00135000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 52.81 | 52.00 | 53.65 | +4.97 | +10.39% | 3 | 4 | 199.41% |
| AAPL240524C00135000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 52.98 | 52.05 | 53.30 | +5.62 | +11.87% | 3 | 1 | 100.78% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 52.25 | 53.40 | 0.00 | - | 2 | 4 | 83.79% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 51.97 | 52.20 | 53.50 | 0.00 | - | 1 | 1 | 71.29% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 50.78 | 52.55 | 53.80 | 0.00 | - | 1 | 3 | 70.17% |
| AAPL240621C00135000 | 2024-05-14 9:59AM EDT | 2024-06-21 | 52.90 | 52.30 | 53.75 | +1.50 | +2.92% | 3 | 3,782 | 60.52% |
| AAPL240719C00135000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 51.82 | 53.50 | 54.40 | 0.00 | - | 1 | 70 | 56.64% |
| AAPL240816C00135000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 49.88 | 54.00 | 54.90 | 0.00 | - | 1 | 198 | 51.15% |
| AAPL240920C00135000 | 2024-05-14 12:20PM EDT | 2024-09-20 | 54.60 | 54.75 | 55.60 | +1.30 | +2.44% | 1 | 358 | 49.85% |
| AAPL241018C00135000 | 2024-05-14 2:59PM EDT | 2024-10-18 | 55.99 | 55.50 | 56.30 | +3.32 | +6.30% | 1 | 50 | 48.21% |
| AAPL241115C00135000 | 2024-05-13 3:18PM EDT | 2024-11-15 | 56.05 | 56.05 | 56.85 | 0.00 | - | 2 | 420 | 46.47% |
| AAPL241220C00135000 | 2024-05-13 10:10AM EDT | 2024-12-20 | 55.08 | 56.85 | 57.65 | 0.00 | - | 1 | 417 | 45.23% |
| AAPL250117C00135000 | 2024-05-14 3:05PM EDT | 2025-01-17 | 58.05 | 57.60 | 58.45 | +1.28 | +2.25% | 2 | 8,734 | 44.95% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 59.00 | 59.05 | 59.70 | 0.00 | - | 2 | 84 | 43.26% |
| AAPL250620C00135000 | 2024-05-14 12:09PM EDT | 2025-06-20 | 60.98 | 60.85 | 61.85 | +4.78 | +8.51% | 51 | 556 | 42.51% |
| AAPL250919C00135000 | 2024-05-10 12:14PM EDT | 2025-09-19 | 58.74 | 62.55 | 63.80 | 0.00 | - | 1 | 50 | 41.87% |
| AAPL251219C00135000 | 2024-05-13 11:51AM EDT | 2025-12-19 | 63.85 | 64.00 | 66.30 | 0.00 | - | 78 | 1,194 | 42.42% |
| AAPL260116C00135000 | 2024-05-14 1:48PM EDT | 2026-01-16 | 65.20 | 64.95 | 66.40 | +2.45 | +3.90% | 3 | 273 | 41.59% |
| AAPL260618C00135000 | 2024-05-13 11:45AM EDT | 2026-06-18 | 67.42 | 68.05 | 69.25 | 0.00 | - | 2 | 437 | 41.02% |
| AAPL261218C00135000 | 2024-05-13 11:45AM EDT | 2026-12-18 | 70.42 | 69.80 | 72.75 | 0.00 | - | 2 | 508 | 40.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00135000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,449 | 118.75% |
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 691 | 64.06% |
| AAPL240531P00135000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.20 | 0.00 | - | 5 | 256 | 68.16% |
| AAPL240607P00135000 | 2024-05-14 3:37PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.06 | 0.00 | - | 8 | 102 | 50.20% |
| AAPL240614P00135000 | 2024-05-14 1:52PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11 | 855 | 47.07% |
| AAPL240621P00135000 | 2024-05-14 3:45PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 259 | 13,711 | 42.38% |
| AAPL240719P00135000 | 2024-05-14 12:17PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 41 | 1,302 | 33.89% |
| AAPL240816P00135000 | 2024-05-14 3:14PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 14 | 3,356 | 31.59% |
| AAPL240920P00135000 | 2024-05-14 12:08PM EDT | 2024-09-20 | 0.28 | 0.23 | 0.26 | -0.02 | -6.67% | 9 | 6,627 | 28.32% |
| AAPL241018P00135000 | 2024-05-14 10:50AM EDT | 2024-10-18 | 0.41 | 0.34 | 0.38 | -0.03 | -6.82% | 9 | 3,699 | 27.39% |
| AAPL241115P00135000 | 2024-05-14 3:19PM EDT | 2024-11-15 | 0.56 | 0.56 | 0.60 | -0.07 | -11.11% | 6 | 1,490 | 27.49% |
| AAPL241220P00135000 | 2024-05-14 3:13PM EDT | 2024-12-20 | 0.75 | 0.73 | 0.77 | -0.07 | -8.54% | 17 | 2,980 | 26.53% |
| AAPL250117P00135000 | 2024-05-14 3:20PM EDT | 2025-01-17 | 0.86 | 0.87 | 0.91 | -0.09 | -9.47% | 13 | 17,939 | 25.90% |
| AAPL250321P00135000 | 2024-05-14 2:07PM EDT | 2025-03-21 | 1.35 | 1.29 | 1.35 | -0.03 | -2.17% | 7 | 2,149 | 25.35% |
| AAPL250620P00135000 | 2024-05-14 10:02AM EDT | 2025-06-20 | 2.11 | 2.00 | 2.15 | -0.04 | -1.86% | 1 | 3,692 | 25.18% |
| AAPL250919P00135000 | 2024-05-13 12:43PM EDT | 2025-09-19 | 2.81 | 2.60 | 2.88 | 0.00 | - | 13 | 204 | 24.77% |
| AAPL251219P00135000 | 2024-05-13 3:17PM EDT | 2025-12-19 | 3.55 | 3.30 | 3.60 | 0.00 | - | 2 | 971 | 24.42% |
| AAPL260116P00135000 | 2024-05-14 2:57PM EDT | 2026-01-16 | 3.59 | 3.50 | 3.70 | -0.15 | -4.01% | 3 | 1,959 | 24.07% |
| AAPL260618P00135000 | 2024-05-14 3:16PM EDT | 2026-06-18 | 4.70 | 4.60 | 4.80 | -0.15 | -3.09% | 1 | 1,107 | 23.55% |
| AAPL261218P00135000 | 2024-05-14 3:24PM EDT | 2026-12-18 | 5.90 | 5.20 | 6.10 | -0.37 | -5.90% | 1 | 1,110 | 23.13% |
© 2024 Yahoo. Todos los derechos reservados.