U.S. markets closed
F S&P 500
5,339.25 +6.25 (+0.12%) F Dow Jones
40,101.00 +62.00 (+0.15%) F Nasdaq
18,723.75 +32.00 (+0.17%) E-mini Russell 2000 Index Futur
2,119.80 +0.90 (+0.04%) Petróleo
79.07 +0.44 (+0.56%) Oro
2,400.90 +6.00 (+0.25%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00140000 | 2024-05-14 1:38PM EDT | 2024-05-17 | 46.91 | 49.40 | 50.15 | 0.00 | - | 1 | 154 | 170.31% |
| AAPL240524C00140000 | 2024-05-14 9:47AM EDT | 2024-05-24 | 47.70 | 49.65 | 50.30 | 0.00 | - | 2 | 14 | 99.80% |
| AAPL240531C00140000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 42.89 | 49.70 | 50.45 | 0.00 | - | 6 | 28 | 79.20% |
| AAPL240614C00140000 | 2024-05-13 10:45AM EDT | 2024-06-14 | 47.00 | 49.95 | 50.90 | 0.00 | - | 1 | 3 | 66.02% |
| AAPL240621C00140000 | 2024-05-15 1:00PM EDT | 2024-06-21 | 50.54 | 50.10 | 51.00 | +3.10 | +6.53% | 44 | 3,022 | 61.52% |
| AAPL240719C00140000 | 2024-05-13 2:29PM EDT | 2024-07-19 | 48.35 | 50.75 | 51.70 | 0.00 | - | 32 | 183 | 53.42% |
| AAPL240816C00140000 | 2024-05-15 1:01PM EDT | 2024-08-16 | 52.50 | 51.35 | 52.20 | +3.05 | +6.17% | 8 | 389 | 51.26% |
| AAPL240920C00140000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 50.08 | 52.25 | 52.95 | 0.00 | - | 5 | 1,852 | 47.39% |
| AAPL241018C00140000 | 2024-05-14 3:04PM EDT | 2024-10-18 | 51.30 | 53.00 | 53.65 | 0.00 | - | 1 | 93 | 45.81% |
| AAPL241115C00140000 | 2024-05-15 10:50AM EDT | 2024-11-15 | 54.07 | 53.60 | 54.35 | +2.14 | +4.12% | 1 | 92 | 44.67% |
| AAPL241220C00140000 | 2024-05-13 2:59PM EDT | 2024-12-20 | 52.10 | 54.45 | 55.10 | 0.00 | - | 1 | 3,287 | 43.27% |
| AAPL250117C00140000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 56.00 | 55.15 | 55.80 | +2.55 | +4.77% | 39 | 8,724 | 42.71% |
| AAPL250321C00140000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 54.28 | 56.50 | 57.30 | 0.00 | - | 5 | 294 | 41.71% |
| AAPL250620C00140000 | 2024-05-15 12:33PM EDT | 2025-06-20 | 59.60 | 58.85 | 59.50 | +2.89 | +5.10% | 2 | 962 | 41.02% |
| AAPL250919C00140000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 58.83 | 60.75 | 61.60 | 0.00 | - | 2 | 53 | 40.62% |
| AAPL251219C00140000 | 2024-05-15 2:20PM EDT | 2025-12-19 | 63.46 | 62.30 | 63.60 | +2.45 | +4.02% | 1 | 1,569 | 40.35% |
| AAPL260116C00140000 | 2024-05-15 3:09PM EDT | 2026-01-16 | 63.96 | 63.05 | 64.20 | +2.86 | +4.68% | 10 | 847 | 40.29% |
| AAPL260618C00140000 | 2024-05-15 12:57PM EDT | 2026-06-18 | 67.30 | 65.75 | 67.20 | +3.00 | +4.67% | 2 | 391 | 39.89% |
| AAPL261218C00140000 | 2024-05-15 2:59PM EDT | 2026-12-18 | 69.91 | 68.00 | 70.80 | +1.71 | +2.51% | 1 | 370 | 39.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00140000 | 2024-05-15 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,637 | 134.38% |
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,018 | 62.50% |
| AAPL240531P00140000 | 2024-05-15 11:48AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.20 | 0.00 | - | 6 | 386 | 65.63% |
| AAPL240607P00140000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 76 | 46.88% |
| AAPL240614P00140000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 169 | 1,222 | 43.56% |
| AAPL240621P00140000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 422 | 30,526 | 40.04% |
| AAPL240719P00140000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 294 | 3,791 | 32.32% |
| AAPL240816P00140000 | 2024-05-15 3:42PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 15 | 7,188 | 30.13% |
| AAPL240920P00140000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.31 | -0.06 | -17.14% | 29 | 10,790 | 27.37% |
| AAPL241018P00140000 | 2024-05-14 11:16AM EDT | 2024-10-18 | 0.52 | 0.42 | 0.46 | 0.00 | - | 1 | 4,063 | 26.61% |
| AAPL241115P00140000 | 2024-05-15 3:49PM EDT | 2024-11-15 | 0.66 | 0.65 | 0.70 | -0.16 | -19.51% | 1 | 774 | 26.62% |
| AAPL241220P00140000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 0.88 | 0.85 | 0.89 | -0.08 | -8.33% | 419 | 5,652 | 25.70% |
| AAPL250117P00140000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 1.02 | 1.00 | 1.04 | -0.13 | -11.30% | 1,147 | 18,030 | 25.06% |
| AAPL250321P00140000 | 2024-05-15 2:50PM EDT | 2025-03-21 | 1.50 | 1.47 | 1.55 | -0.16 | -9.64% | 10 | 2,032 | 24.67% |
| AAPL250620P00140000 | 2024-05-15 12:21PM EDT | 2025-06-20 | 2.31 | 2.27 | 2.41 | -0.19 | -7.60% | 302 | 3,895 | 24.49% |
| AAPL250919P00140000 | 2024-05-15 2:57PM EDT | 2025-09-19 | 3.08 | 3.00 | 3.20 | -0.22 | -6.67% | 2 | 652 | 24.12% |
| AAPL251219P00140000 | 2024-05-15 2:57PM EDT | 2025-12-19 | 3.85 | 3.65 | 4.05 | -0.30 | -7.23% | 4 | 4,144 | 23.96% |
| AAPL260116P00140000 | 2024-05-15 2:06PM EDT | 2026-01-16 | 4.03 | 3.95 | 4.20 | -0.25 | -5.84% | 2 | 2,301 | 23.70% |
| AAPL260618P00140000 | 2024-05-15 3:50PM EDT | 2026-06-18 | 5.25 | 5.10 | 5.40 | -0.40 | -7.08% | 3 | 1,436 | 23.22% |
| AAPL261218P00140000 | 2024-05-15 2:00PM EDT | 2026-12-18 | 6.46 | 6.25 | 6.70 | -0.24 | -3.58% | 20 | 785 | 22.70% |
© 2024 Yahoo. Todos los derechos reservados.