U.S. markets open in 4 hours 42 minutes
F S&P 500
5,271.25 +1.75 (+0.03%) F Dow Jones
39,686.00 +9.00 (+0.02%) F Nasdaq
18,410.50 -4.50 (-0.02%) E-mini Russell 2000 Index Futur
2,103.00 +8.00 (+0.38%) Petróleo
78.55 +0.53 (+0.68%) Oro
2,375.90 +16.00 (+0.68%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 17.54 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| AAPL240524C00170000 | 2024-05-14 2:47PM EDT | 2024-05-24 | 17.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-05-14 3:52PM EDT | 2024-05-31 | 18.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-14 3:32PM EDT | 2024-06-07 | 18.63 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL240614C00170000 | 2024-05-14 3:20PM EDT | 2024-06-14 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-14 3:56PM EDT | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-05-14 3:01PM EDT | 2024-06-28 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00170000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-14 2:32PM EDT | 2024-08-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-14 2:34PM EDT | 2024-10-18 | 24.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241115C00170000 | 2024-05-14 3:22PM EDT | 2024-11-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-14 3:09PM EDT | 2024-12-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AAPL250321C00170000 | 2024-05-14 3:04PM EDT | 2025-03-21 | 30.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-14 12:42PM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AAPL250919C00170000 | 2024-05-14 10:34AM EDT | 2025-09-19 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-14 11:28AM EDT | 2025-12-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00170000 | 2024-05-14 3:29PM EDT | 2026-01-16 | 40.53 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-05-14 3:21PM EDT | 2026-06-18 | 44.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-14 2:36PM EDT | 2026-12-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 122 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9,615 | 0 | 25.00% |
| AAPL240524P00170000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| AAPL240531P00170000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 12.50% |
| AAPL240607P00170000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AAPL240614P00170000 | 2024-05-14 3:54PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AAPL240621P00170000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 6.25% |
| AAPL240628P00170000 | 2024-05-14 3:54PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AAPL240719P00170000 | 2024-05-14 3:58PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| AAPL240816P00170000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 3.13% |
| AAPL240920P00170000 | 2024-05-14 3:55PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| AAPL241018P00170000 | 2024-05-14 3:10PM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL241115P00170000 | 2024-05-14 3:52PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-14 3:45PM EDT | 2024-12-20 | 4.36 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 3.13% |
| AAPL250117P00170000 | 2024-05-14 3:31PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AAPL250321P00170000 | 2024-05-14 3:46PM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| AAPL250620P00170000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 7.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| AAPL250919P00170000 | 2024-05-14 11:29AM EDT | 2025-09-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AAPL251219P00170000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 10.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AAPL260116P00170000 | 2024-05-14 2:28PM EDT | 2026-01-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL260618P00170000 | 2024-05-14 1:54PM EDT | 2026-06-18 | 12.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-14 11:19AM EDT | 2026-12-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.