U.S. markets open in 8 hours 57 minutes
F S&P 500
5,274.50 +5.00 (+0.09%) F Dow Jones
39,711.00 +34.00 (+0.09%) F Nasdaq
18,421.00 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,100.20 +5.20 (+0.25%) Petróleo
78.56 +0.54 (+0.69%) Oro
2,365.40 +5.50 (+0.23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00180000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 7.77 | 0.00 | 0.00 | 0.00 | - | 9,718 | 0 | 0.00% |
| AAPL240524C00180000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| AAPL240531C00180000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 8.40 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| AAPL240607C00180000 | 2024-05-14 3:58PM EDT | 2024-06-07 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1,796 | 0 | 0.00% |
| AAPL240614C00180000 | 2024-05-14 3:54PM EDT | 2024-06-14 | 9.60 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| AAPL240621C00180000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 0.00% |
| AAPL240628C00180000 | 2024-05-14 3:54PM EDT | 2024-06-28 | 10.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL240719C00180000 | 2024-05-14 3:58PM EDT | 2024-07-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| AAPL240816C00180000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 13.72 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-05-14 3:50PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AAPL241115C00180000 | 2024-05-14 3:24PM EDT | 2024-11-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-05-14 3:22PM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 0.00% |
| AAPL250321C00180000 | 2024-05-14 3:31PM EDT | 2025-03-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-05-14 3:53PM EDT | 2025-06-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250919C00180000 | 2024-05-14 2:30PM EDT | 2025-09-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-05-14 3:44PM EDT | 2025-12-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-05-14 3:52PM EDT | 2026-01-16 | 34.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-05-14 3:53PM EDT | 2026-06-18 | 38.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-05-14 3:41PM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00180000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13,112 | 0 | 12.50% |
| AAPL240524P00180000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 6.25% |
| AAPL240531P00180000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 6.25% |
| AAPL240607P00180000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,807 | 0 | 3.13% |
| AAPL240614P00180000 | 2024-05-14 3:57PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| AAPL240621P00180000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3,238 | 0 | 3.13% |
| AAPL240628P00180000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 1.76 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| AAPL240719P00180000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2,584 | 0 | 3.13% |
| AAPL240816P00180000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 1.56% |
| AAPL240920P00180000 | 2024-05-14 3:56PM EDT | 2024-09-20 | 4.51 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| AAPL241018P00180000 | 2024-05-14 3:33PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| AAPL241115P00180000 | 2024-05-14 3:50PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| AAPL241220P00180000 | 2024-05-14 3:59PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL250117P00180000 | 2024-05-14 3:49PM EDT | 2025-01-17 | 7.44 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| AAPL250321P00180000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3,804 | 0 | 0.78% |
| AAPL250620P00180000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 10.79 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| AAPL250919P00180000 | 2024-05-13 3:18PM EDT | 2025-09-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL251219P00180000 | 2024-05-14 2:53PM EDT | 2025-12-19 | 13.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| AAPL260116P00180000 | 2024-05-14 3:50PM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AAPL260618P00180000 | 2024-05-14 3:18PM EDT | 2026-06-18 | 15.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL261218P00180000 | 2024-05-13 11:00AM EDT | 2026-12-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.