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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00150000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 40.04 | 39.40 | 40.15 | +2.04 | +5.37% | 23 | 421 | 110.94% |
| AAPL240524C00150000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 39.85 | 39.65 | 40.35 | +6.40 | +19.13% | 6 | 26 | 77.25% |
| AAPL240531C00150000 | 2024-05-15 2:56PM EDT | 2024-05-31 | 40.46 | 39.75 | 40.45 | +5.56 | +15.93% | 3 | 165 | 62.65% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 40.50 | 39.85 | 40.70 | +2.86 | +7.60% | 1 | 62 | 56.84% |
| AAPL240614C00150000 | 2024-05-15 12:55PM EDT | 2024-06-14 | 41.10 | 40.00 | 41.00 | +7.80 | +23.42% | 3 | 2 | 53.83% |
| AAPL240621C00150000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 40.90 | 40.20 | 41.10 | +3.32 | +8.83% | 53 | 12,067 | 50.66% |
| AAPL240719C00150000 | 2024-05-15 1:15PM EDT | 2024-07-19 | 42.33 | 41.00 | 41.85 | +2.98 | +7.57% | 12 | 955 | 48.00% |
| AAPL240816C00150000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 42.37 | 41.75 | 42.40 | +2.37 | +5.92% | 12 | 599 | 43.21% |
| AAPL240920C00150000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 43.25 | 42.75 | 43.30 | +2.15 | +5.23% | 3 | 2,628 | 40.70% |
| AAPL241018C00150000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 44.14 | 43.65 | 44.10 | +2.20 | +5.25% | 1 | 283 | 39.72% |
| AAPL241115C00150000 | 2024-05-15 3:47PM EDT | 2024-11-15 | 45.01 | 44.40 | 44.95 | +2.23 | +5.21% | 3 | 300 | 39.20% |
| AAPL241220C00150000 | 2024-05-15 3:54PM EDT | 2024-12-20 | 45.80 | 45.50 | 45.90 | +2.15 | +4.93% | 22 | 20,542 | 38.50% |
| AAPL250117C00150000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 46.47 | 46.40 | 46.75 | +1.67 | +3.73% | 40 | 15,352 | 38.34% |
| AAPL250321C00150000 | 2024-05-15 11:07AM EDT | 2025-03-21 | 48.33 | 47.85 | 48.55 | +2.88 | +6.34% | 7 | 1,994 | 38.00% |
| AAPL250620C00150000 | 2024-05-15 3:11PM EDT | 2025-06-20 | 51.15 | 50.55 | 51.10 | +2.15 | +4.39% | 6 | 1,406 | 37.90% |
| AAPL250919C00150000 | 2024-05-15 2:20PM EDT | 2025-09-19 | 53.41 | 52.70 | 53.50 | +2.58 | +5.08% | 1 | 3,646 | 37.89% |
| AAPL251219C00150000 | 2024-05-14 9:52AM EDT | 2025-12-19 | 53.60 | 54.20 | 55.80 | 0.00 | - | 84 | 2,552 | 37.97% |
| AAPL260116C00150000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 56.50 | 55.20 | 56.50 | +2.83 | +5.27% | 6 | 2,345 | 38.02% |
| AAPL260618C00150000 | 2024-05-15 11:28AM EDT | 2026-06-18 | 59.40 | 58.40 | 59.90 | +2.40 | +4.21% | 1 | 388 | 38.00% |
| AAPL261218C00150000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 63.18 | 60.90 | 63.65 | +2.58 | +4.26% | 17 | 142 | 38.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00150000 | 2024-05-15 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 31,675 | 87.50% |
| AAPL240524P00150000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1,444 | 5,777 | 59.96% |
| AAPL240531P00150000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 62 | 1,329 | 41.41% |
| AAPL240607P00150000 | 2024-05-15 12:18PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 94 | 726 | 36.33% |
| AAPL240614P00150000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 6 | 325 | 36.13% |
| AAPL240621P00150000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.10 | -0.01 | -9.09% | 416 | 35,806 | 33.69% |
| AAPL240628P00150000 | 2024-05-15 3:07PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.14 | -0.05 | -33.33% | 4 | 39 | 32.52% |
| AAPL240719P00150000 | 2024-05-15 3:29PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 675 | 7,482 | 27.39% |
| AAPL240816P00150000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 47 | 7,211 | 26.25% |
| AAPL240920P00150000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.55 | -0.05 | -8.33% | 87 | 27,987 | 24.48% |
| AAPL241018P00150000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 0.75 | 0.75 | 0.78 | -0.18 | -19.35% | 43 | 4,219 | 23.94% |
| AAPL241115P00150000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 1.13 | 1.12 | 1.19 | -0.22 | -16.30% | 10 | 3,478 | 24.40% |
| AAPL241220P00150000 | 2024-05-15 3:45PM EDT | 2024-12-20 | 1.46 | 1.41 | 1.46 | -0.13 | -8.18% | 76 | 5,900 | 23.62% |
| AAPL250117P00150000 | 2024-05-15 3:44PM EDT | 2025-01-17 | 1.66 | 1.63 | 1.71 | -0.15 | -8.29% | 212 | 20,662 | 23.24% |
| AAPL250321P00150000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 2.34 | 2.31 | 2.41 | -0.30 | -11.36% | 25 | 19,314 | 22.99% |
| AAPL250620P00150000 | 2024-05-15 12:06PM EDT | 2025-06-20 | 3.40 | 3.35 | 3.55 | -0.30 | -8.11% | 23 | 9,938 | 23.00% |
| AAPL250919P00150000 | 2024-05-15 3:48PM EDT | 2025-09-19 | 4.37 | 4.35 | 4.50 | -0.28 | -6.02% | 9 | 963 | 22.66% |
| AAPL251219P00150000 | 2024-05-15 10:23AM EDT | 2025-12-19 | 5.45 | 5.30 | 5.80 | -0.22 | -3.88% | 6 | 4,395 | 23.03% |
| AAPL260116P00150000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 5.50 | 5.60 | 5.75 | -0.57 | -9.39% | 25 | 9,662 | 22.42% |
| AAPL260618P00150000 | 2024-05-15 11:21AM EDT | 2026-06-18 | 6.92 | 6.80 | 7.30 | -0.58 | -7.73% | 14 | 1,804 | 22.22% |
| AAPL261218P00150000 | 2024-05-15 3:11PM EDT | 2026-12-18 | 8.43 | 8.20 | 8.75 | -0.81 | -8.77% | 5 | 742 | 21.70% |
© 2024 Yahoo. Todos los derechos reservados.