Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:58PM EDT. Mercado abierto.
Golpe:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00165000 | 2024-05-15 12:27PM EDT | 2024-05-17 | 25.25 | 25.10 | 25.50 | +2.45 | +10.75% | 27 | 1,749 | 67.58% |
| AAPL240524C00165000 | 2024-05-15 10:14AM EDT | 2024-05-24 | 25.00 | 25.10 | 25.75 | +2.10 | +9.17% | 2 | 969 | 51.37% |
| AAPL240531C00165000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 25.50 | 25.15 | 25.95 | +2.41 | +10.44% | 2 | 377 | 44.09% |
| AAPL240607C00165000 | 2024-05-14 11:39AM EDT | 2024-06-07 | 22.48 | 25.35 | 26.30 | 0.00 | - | 5 | 185 | 42.33% |
| AAPL240614C00165000 | 2024-05-15 11:23AM EDT | 2024-06-14 | 25.93 | 26.00 | 26.60 | +2.10 | +8.81% | 5 | 82 | 40.49% |
| AAPL240621C00165000 | 2024-05-15 12:23PM EDT | 2024-06-21 | 26.27 | 26.25 | 26.65 | +2.27 | +9.46% | 128 | 7,144 | 37.02% |
| AAPL240628C00165000 | 2024-05-15 11:20AM EDT | 2024-06-28 | 26.36 | 26.25 | 27.25 | +2.71 | +11.46% | 5 | 8 | 38.60% |
| AAPL240719C00165000 | 2024-05-15 10:52AM EDT | 2024-07-19 | 27.00 | 27.25 | 27.50 | +2.05 | +8.22% | 2 | 4,225 | 33.29% |
| AAPL240816C00165000 | 2024-05-15 11:49AM EDT | 2024-08-16 | 27.90 | 28.35 | 28.55 | +1.80 | +6.90% | 16 | 989 | 32.45% |
| AAPL240920C00165000 | 2024-05-15 11:12AM EDT | 2024-09-20 | 29.21 | 29.60 | 29.80 | +2.32 | +8.63% | 7 | 1,726 | 31.85% |
| AAPL241018C00165000 | 2024-05-15 10:30AM EDT | 2024-10-18 | 30.15 | 30.65 | 30.95 | +1.55 | +5.42% | 1 | 663 | 32.09% |
| AAPL241115C00165000 | 2024-05-15 10:20AM EDT | 2024-11-15 | 31.65 | 31.85 | 32.10 | +1.90 | +6.39% | 2 | 539 | 32.40% |
| AAPL241220C00165000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 32.71 | 33.15 | 33.45 | +2.36 | +7.78% | 2 | 1,732 | 32.67% |
| AAPL250117C00165000 | 2024-05-15 12:29PM EDT | 2025-01-17 | 34.20 | 34.15 | 34.40 | +2.15 | +6.71% | 20 | 12,373 | 32.68% |
| AAPL250321C00165000 | 2024-05-15 12:29PM EDT | 2025-03-21 | 36.43 | 36.20 | 36.70 | +1.88 | +5.44% | 9 | 1,169 | 33.21% |
| AAPL250620C00165000 | 2024-05-15 11:52AM EDT | 2025-06-20 | 39.25 | 39.05 | 39.75 | +1.59 | +4.22% | 11 | 1,131 | 33.79% |
| AAPL250919C00165000 | 2024-05-14 10:47AM EDT | 2025-09-19 | 41.97 | 42.05 | 42.75 | +2.55 | +6.47% | 1 | 530 | 34.50% |
| AAPL251219C00165000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 44.00 | 44.40 | 45.00 | +1.59 | +3.75% | 10 | 2,720 | 34.42% |
| AAPL260116C00165000 | 2024-05-15 10:22AM EDT | 2026-01-16 | 45.20 | 44.95 | 45.80 | +1.90 | +4.39% | 8 | 945 | 34.57% |
| AAPL260618C00165000 | 2024-05-15 11:47AM EDT | 2026-06-18 | 49.00 | 48.85 | 49.90 | +2.50 | +5.38% | 7 | 433 | 35.23% |
| AAPL261218C00165000 | 2024-05-15 11:46AM EDT | 2026-12-18 | 53.60 | 51.95 | 54.10 | +3.10 | +6.14% | 6 | 265 | 35.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00165000 | 2024-05-15 12:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 383 | 29,150 | 60.94% |
| AAPL240524P00165000 | 2024-05-15 12:37PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 249 | 4,244 | 36.33% |
| AAPL240531P00165000 | 2024-05-15 12:33PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 288 | 4,992 | 31.15% |
| AAPL240607P00165000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 200 | 1,740 | 27.64% |
| AAPL240614P00165000 | 2024-05-15 12:32PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 142 | 412 | 27.05% |
| AAPL240621P00165000 | 2024-05-15 12:40PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 1,430 | 25,663 | 25.32% |
| AAPL240628P00165000 | 2024-05-15 12:33PM EDT | 2024-06-28 | 0.27 | 0.25 | 0.29 | -0.05 | -15.62% | 60 | 295 | 24.32% |
| AAPL240719P00165000 | 2024-05-15 12:43PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | -0.12 | -23.08% | 477 | 14,053 | 21.68% |
| AAPL240816P00165000 | 2024-05-15 12:34PM EDT | 2024-08-16 | 0.92 | 0.92 | 0.95 | -0.18 | -16.36% | 66 | 13,097 | 22.14% |
| AAPL240920P00165000 | 2024-05-15 12:28PM EDT | 2024-09-20 | 1.38 | 1.38 | 1.41 | -0.27 | -16.36% | 77 | 10,095 | 21.17% |
| AAPL241018P00165000 | 2024-05-15 12:00PM EDT | 2024-10-18 | 1.83 | 1.81 | 1.83 | -0.43 | -19.03% | 26 | 4,877 | 20.84% |
| AAPL241115P00165000 | 2024-05-15 9:59AM EDT | 2024-11-15 | 2.57 | 2.53 | 2.57 | -0.53 | -17.10% | 15 | 1,785 | 21.61% |
| AAPL241220P00165000 | 2024-05-15 12:10PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.10 | -0.42 | -12.10% | 62 | 9,832 | 21.27% |
| AAPL250117P00165000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 3.43 | 3.35 | 3.45 | -0.37 | -9.74% | 78 | 19,715 | 20.90% |
| AAPL250321P00165000 | 2024-05-15 9:44AM EDT | 2025-03-21 | 4.82 | 4.40 | 4.50 | -0.18 | -3.60% | 2 | 9,160 | 20.87% |
| AAPL250620P00165000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 6.05 | 5.90 | 6.05 | -0.39 | -6.06% | 3 | 6,658 | 21.03% |
| AAPL250919P00165000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 7.82 | 7.15 | 7.45 | 0.00 | - | 58 | 221 | 21.07% |
| AAPL251219P00165000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 8.48 | 8.25 | 8.70 | -0.52 | -5.78% | 26 | 2,261 | 21.01% |
| AAPL260116P00165000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 8.78 | 8.65 | 8.85 | -0.67 | -7.09% | 2 | 3,818 | 20.71% |
| AAPL260618P00165000 | 2024-05-15 9:42AM EDT | 2026-06-18 | 10.90 | 10.15 | 10.75 | -0.30 | -2.68% | 2 | 2,656 | 20.66% |
| AAPL261218P00165000 | 2024-05-14 11:28AM EDT | 2026-12-18 | 12.75 | 11.85 | 13.30 | 0.00 | - | 82 | 175 | 21.07% |
© 2024 Yahoo. Todos los derechos reservados.