U.S. markets open in 3 hours 33 minutes
F S&P 500
5,273.00 +3.50 (+0.07%) F Dow Jones
39,691.00 +14.00 (+0.04%) F Nasdaq
18,420.75 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,101.40 +6.40 (+0.31%) Petróleo
78.23 +0.21 (+0.27%) Oro
2,374.40 +14.50 (+0.61%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00160000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 27.67 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AAPL240524C00160000 | 2024-05-14 12:41PM EDT | 2024-05-24 | 27.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240531C00160000 | 2024-05-13 12:56PM EDT | 2024-05-31 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240607C00160000 | 2024-05-14 12:54PM EDT | 2024-06-07 | 27.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240614C00160000 | 2024-05-14 1:27PM EDT | 2024-06-14 | 27.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240621C00160000 | 2024-05-14 3:32PM EDT | 2024-06-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AAPL240719C00160000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240816C00160000 | 2024-05-14 3:12PM EDT | 2024-08-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00160000 | 2024-05-14 3:44PM EDT | 2024-09-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-05-13 1:45PM EDT | 2024-10-18 | 31.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241115C00160000 | 2024-05-14 3:59PM EDT | 2024-11-15 | 33.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-05-14 9:59AM EDT | 2024-12-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 36.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL250321C00160000 | 2024-05-14 10:23AM EDT | 2025-03-21 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00160000 | 2024-05-14 2:10PM EDT | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00160000 | 2024-05-14 10:14AM EDT | 2025-09-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 45.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00160000 | 2024-05-14 3:30PM EDT | 2026-01-16 | 47.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-05-13 3:49PM EDT | 2026-06-18 | 50.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 55.80 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00160000 | 2024-05-14 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| AAPL240524P00160000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AAPL240531P00160000 | 2024-05-14 3:56PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL240607P00160000 | 2024-05-14 3:58PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL240614P00160000 | 2024-05-14 3:49PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAPL240621P00160000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,310 | 0 | 12.50% |
| AAPL240628P00160000 | 2024-05-14 3:52PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL240719P00160000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AAPL240816P00160000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AAPL240920P00160000 | 2024-05-14 3:51PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| AAPL241018P00160000 | 2024-05-14 2:52PM EDT | 2024-10-18 | 1.59 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AAPL241115P00160000 | 2024-05-14 10:12AM EDT | 2024-11-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241220P00160000 | 2024-05-14 3:50PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL250117P00160000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| AAPL250321P00160000 | 2024-05-14 3:14PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL250620P00160000 | 2024-05-14 2:55PM EDT | 2025-06-20 | 5.48 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| AAPL250919P00160000 | 2024-05-13 3:54PM EDT | 2025-09-19 | 6.89 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AAPL251219P00160000 | 2024-05-14 3:09PM EDT | 2025-12-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL260116P00160000 | 2024-05-14 2:49PM EDT | 2026-01-16 | 8.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL260618P00160000 | 2024-05-14 9:52AM EDT | 2026-06-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL261218P00160000 | 2024-05-14 10:21AM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.