U.S. markets open in 5 hours 10 minutes
F S&P 500
5,270.00 +0.50 (+0.01%) F Dow Jones
39,675.00 -2.00 (-0.01%) F Nasdaq
18,405.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,101.50 +6.50 (+0.31%) Petróleo
78.45 +0.43 (+0.55%) Oro
2,369.30 +9.40 (+0.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00155000 | 2024-05-13 12:37PM EDT | 2024-05-17 | 31.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240524C00155000 | 2024-05-14 11:09AM EDT | 2024-05-24 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00155000 | 2024-05-13 12:32PM EDT | 2024-05-31 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00155000 | 2024-05-10 11:11AM EDT | 2024-06-07 | 28.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240614C00155000 | 2024-05-13 3:06PM EDT | 2024-06-14 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00155000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240719C00155000 | 2024-05-14 3:28PM EDT | 2024-07-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00155000 | 2024-05-13 2:03PM EDT | 2024-08-16 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00155000 | 2024-05-13 1:08PM EDT | 2024-09-20 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00155000 | 2024-05-08 2:12PM EDT | 2024-10-18 | 32.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241115C00155000 | 2024-05-14 3:53PM EDT | 2024-11-15 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-05-13 10:41AM EDT | 2024-12-20 | 37.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-05-14 3:53PM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250321C00155000 | 2024-05-14 3:59PM EDT | 2025-03-21 | 42.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250620C00155000 | 2024-05-13 2:39PM EDT | 2025-06-20 | 44.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL250919C00155000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-05-14 12:29PM EDT | 2025-12-19 | 49.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00155000 | 2024-05-14 3:30PM EDT | 2026-01-16 | 50.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00155000 | 2024-05-14 9:59AM EDT | 2026-06-18 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00155000 | 2024-05-13 2:57PM EDT | 2026-12-18 | 57.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00155000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 50.00% |
| AAPL240524P00155000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AAPL240531P00155000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| AAPL240607P00155000 | 2024-05-14 2:33PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL240614P00155000 | 2024-05-14 2:03PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240621P00155000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| AAPL240628P00155000 | 2024-05-14 9:43AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240719P00155000 | 2024-05-14 3:50PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| AAPL240816P00155000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL240920P00155000 | 2024-05-14 3:35PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AAPL241018P00155000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL241115P00155000 | 2024-05-14 3:54PM EDT | 2024-11-15 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL241220P00155000 | 2024-05-14 3:13PM EDT | 2024-12-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL250117P00155000 | 2024-05-14 2:57PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL250321P00155000 | 2024-05-14 12:00PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250620P00155000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| AAPL250919P00155000 | 2024-05-14 3:56PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL251219P00155000 | 2024-05-14 2:54PM EDT | 2025-12-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL260116P00155000 | 2024-05-14 3:56PM EDT | 2026-01-16 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL260618P00155000 | 2024-05-14 11:41AM EDT | 2026-06-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL261218P00155000 | 2024-05-14 1:07PM EDT | 2026-12-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.