Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:31AM EDT. Mercado abierto.
Golpe:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00175000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 12.55 | 0.00 | 0.00 | 0.00 | - | 7,426 | 34,284 | 0.00% |
| AAPL240524C00175000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 12.94 | 0.00 | 0.00 | 0.00 | - | 298 | 4,276 | 0.00% |
| AAPL240531C00175000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 12.98 | 0.00 | 0.00 | 0.00 | - | 45 | 2,541 | 0.00% |
| AAPL240607C00175000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 13.42 | 0.00 | 0.00 | 0.00 | - | 731 | 870 | 0.00% |
| AAPL240614C00175000 | 2024-05-14 3:22PM EDT | 2024-06-14 | 14.32 | 0.00 | 0.00 | 0.00 | - | 236 | 276 | 0.00% |
| AAPL240621C00175000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 14.53 | 0.00 | 0.00 | 0.00 | - | 566 | 32,180 | 0.00% |
| AAPL240628C00175000 | 2024-05-14 1:40PM EDT | 2024-06-28 | 14.15 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| AAPL240719C00175000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 120 | 13,342 | 0.00% |
| AAPL240816C00175000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 17.39 | 0.00 | 0.00 | 0.00 | - | 46 | 6,389 | 0.00% |
| AAPL240920C00175000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 62 | 14,337 | 0.00% |
| AAPL241018C00175000 | 2024-05-14 1:37PM EDT | 2024-10-18 | 19.76 | 0.00 | 0.00 | 0.00 | - | 4 | 2,594 | 0.00% |
| AAPL241115C00175000 | 2024-05-14 3:51PM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 913 | 0.00% |
| AAPL241220C00175000 | 2024-05-14 3:54PM EDT | 2024-12-20 | 23.18 | 0.00 | 0.00 | 0.00 | - | 69 | 5,610 | 0.00% |
| AAPL250117C00175000 | 2024-05-14 3:31PM EDT | 2025-01-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 19 | 10,265 | 0.00% |
| AAPL250321C00175000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,389 | 0.00% |
| AAPL250620C00175000 | 2024-05-14 1:34PM EDT | 2025-06-20 | 29.77 | 0.00 | 0.00 | 0.00 | - | 20 | 2,764 | 0.00% |
| AAPL250919C00175000 | 2024-05-14 2:41PM EDT | 2025-09-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 8 | 321 | 0.00% |
| AAPL251219C00175000 | 2024-05-14 2:45PM EDT | 2025-12-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,056 | 0.00% |
| AAPL260116C00175000 | 2024-05-14 1:46PM EDT | 2026-01-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 21 | 3,114 | 0.00% |
| AAPL260618C00175000 | 2024-05-14 3:48PM EDT | 2026-06-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 0.00% |
| AAPL261218C00175000 | 2024-05-14 3:21PM EDT | 2026-12-18 | 45.47 | 0.00 | 0.00 | 0.00 | - | 61 | 437 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00175000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,435 | 40,963 | 25.00% |
| AAPL240524P00175000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 479 | 5,261 | 12.50% |
| AAPL240531P00175000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 491 | 14,210 | 6.25% |
| AAPL240607P00175000 | 2024-05-14 3:58PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 534 | 3,619 | 6.25% |
| AAPL240614P00175000 | 2024-05-14 3:50PM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 625 | 963 | 6.25% |
| AAPL240621P00175000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,359 | 52,336 | 6.25% |
| AAPL240628P00175000 | 2024-05-14 3:48PM EDT | 2024-06-28 | 0.95 | 0.00 | 0.00 | 0.00 | - | 305 | 376 | 6.25% |
| AAPL240719P00175000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 688 | 19,648 | 3.13% |
| AAPL240816P00175000 | 2024-05-14 3:59PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 345 | 4,480 | 3.13% |
| AAPL240920P00175000 | 2024-05-14 3:56PM EDT | 2024-09-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 710 | 31,849 | 3.13% |
| AAPL241018P00175000 | 2024-05-14 3:17PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 218 | 4,265 | 3.13% |
| AAPL241115P00175000 | 2024-05-14 3:53PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 146 | 1,745 | 3.13% |
| AAPL241220P00175000 | 2024-05-14 3:59PM EDT | 2024-12-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 196 | 4,862 | 1.56% |
| AAPL250117P00175000 | 2024-05-14 3:54PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 703 | 18,126 | 1.56% |
| AAPL250321P00175000 | 2024-05-14 3:19PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 328 | 1,970 | 1.56% |
| AAPL250620P00175000 | 2024-05-14 1:36PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 3,915 | 1.56% |
| AAPL250919P00175000 | 2024-05-14 1:58PM EDT | 2025-09-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 2 | 872 | 1.56% |
| AAPL251219P00175000 | 2024-05-14 3:00PM EDT | 2025-12-19 | 12.02 | 0.00 | 0.00 | 0.00 | - | 204 | 7,780 | 1.56% |
| AAPL260116P00175000 | 2024-05-14 3:56PM EDT | 2026-01-16 | 12.28 | 0.00 | 0.00 | 0.00 | - | 18 | 2,083 | 1.56% |
| AAPL260618P00175000 | 2024-05-14 11:15AM EDT | 2026-06-18 | 14.33 | 0.00 | 0.00 | 0.00 | - | 12 | 1,409 | 1.56% |
| AAPL261218P00175000 | 2024-05-14 11:15AM EDT | 2026-12-18 | 15.94 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.