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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00145000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 45.55 | 44.40 | 45.20 | +3.75 | +8.97% | 1 | 59 | 130.86% |
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 41.47 | 44.65 | 45.30 | 0.00 | - | 9 | 25 | 85.25% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 44.70 | 45.50 | 0.00 | - | 1 | 11 | 70.12% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 42.35 | 44.80 | 45.75 | 0.00 | - | 1 | 4 | 63.48% |
| AAPL240614C00145000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 41.10 | 45.00 | 45.95 | 0.00 | - | 1 | 1 | 59.57% |
| AAPL240621C00145000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 45.78 | 45.15 | 46.10 | +2.17 | +4.98% | 13 | 4,301 | 56.06% |
| AAPL240719C00145000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 39.70 | 45.85 | 46.75 | 0.00 | - | 2 | 574 | 52.32% |
| AAPL240816C00145000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 41.62 | 46.60 | 47.25 | 0.00 | - | 1 | 528 | 46.81% |
| AAPL240920C00145000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 48.53 | 47.50 | 48.15 | +2.73 | +5.96% | 10 | 1,065 | 44.07% |
| AAPL241018C00145000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 48.75 | 48.30 | 48.85 | +6.75 | +16.07% | 42 | 104 | 42.61% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 48.95 | 49.50 | +5.30 | +12.62% | 1 | 209 | 41.41% |
| AAPL241220C00145000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 50.35 | 50.00 | 50.50 | +4.42 | +9.62% | 1 | 229 | 40.87% |
| AAPL250117C00145000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 51.67 | 50.80 | 51.25 | +3.21 | +6.62% | 6 | 4,380 | 40.45% |
| AAPL250321C00145000 | 2024-05-15 12:27PM EDT | 2025-03-21 | 52.94 | 52.20 | 52.95 | +2.89 | +5.77% | 13 | 158 | 39.91% |
| AAPL250620C00145000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 55.40 | 54.60 | 55.25 | +3.08 | +5.89% | 2 | 597 | 39.38% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 28.95% |
| AAPL251219C00145000 | 2024-05-13 1:12PM EDT | 2025-12-19 | 56.60 | 58.25 | 59.65 | 0.00 | - | 71 | 642 | 39.11% |
| AAPL260116C00145000 | 2024-05-15 1:24PM EDT | 2026-01-16 | 60.36 | 59.30 | 60.15 | +2.96 | +5.16% | 1 | 170 | 38.90% |
| AAPL260618C00145000 | 2024-05-15 12:58PM EDT | 2026-06-18 | 63.67 | 62.05 | 63.55 | +2.45 | +4.00% | 1 | 171 | 38.96% |
| AAPL261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 66.81 | 64.15 | 68.00 | +4.95 | +8.00% | 1 | 95 | 39.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00145000 | 2024-05-14 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 10,243 | 50.00% |
| AAPL240524P00145000 | 2024-05-14 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,257 | 57.03% |
| AAPL240531P00145000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 12 | 692 | 57.81% |
| AAPL240607P00145000 | 2024-05-15 10:16AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.16 | -0.04 | -80.00% | 2 | 264 | 51.07% |
| AAPL240614P00145000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 243 | 40.04% |
| AAPL240621P00145000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3,058 | 13,992 | 36.82% |
| AAPL240628P00145000 | 2024-05-15 3:13PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.25 | -0.01 | -12.50% | 3 | 6 | 40.04% |
| AAPL240719P00145000 | 2024-05-15 3:13PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 10 | 3,785 | 29.49% |
| AAPL240816P00145000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 12 | 3,947 | 27.91% |
| AAPL240920P00145000 | 2024-05-15 3:22PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.42 | -0.06 | -13.33% | 3 | 21,105 | 25.95% |
| AAPL241018P00145000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 0.58 | 0.56 | 0.60 | -0.07 | -10.77% | 6 | 5,730 | 25.23% |
| AAPL241115P00145000 | 2024-05-15 1:27PM EDT | 2024-11-15 | 0.85 | 0.86 | 0.91 | -0.13 | -13.27% | 7 | 594 | 25.44% |
| AAPL241220P00145000 | 2024-05-15 3:08PM EDT | 2024-12-20 | 1.11 | 1.09 | 1.14 | -0.19 | -14.62% | 27 | 3,461 | 24.61% |
| AAPL250117P00145000 | 2024-05-15 3:35PM EDT | 2025-01-17 | 1.29 | 1.28 | 1.34 | -0.18 | -12.24% | 70 | 17,035 | 24.13% |
| AAPL250321P00145000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 1.88 | 1.83 | 1.93 | -0.22 | -10.48% | 130 | 5,315 | 23.77% |
| AAPL250620P00145000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 2.85 | 2.77 | 2.94 | -0.22 | -7.17% | 13 | 4,255 | 23.74% |
| AAPL250919P00145000 | 2024-05-15 2:33PM EDT | 2025-09-19 | 3.70 | 3.60 | 3.85 | -0.15 | -3.90% | 5 | 362 | 23.47% |
| AAPL251219P00145000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 4.57 | 4.20 | 4.80 | -0.32 | -6.54% | 1 | 1,378 | 23.37% |
| AAPL260116P00145000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.75 | 4.75 | 5.00 | -0.25 | -5.00% | 2 | 1,968 | 23.18% |
| AAPL260618P00145000 | 2024-05-15 3:26PM EDT | 2026-06-18 | 6.08 | 5.85 | 6.35 | -0.57 | -8.57% | 13 | 518 | 22.79% |
| AAPL261218P00145000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 7.27 | 7.15 | 8.10 | -0.71 | -8.90% | 3 | 734 | 22.72% |
© 2024 Yahoo. Todos los derechos reservados.