U.S. markets closed
F S&P 500
5,276.00 +6.50 (+0.12%) F Dow Jones
39,714.00 +37.00 (+0.09%) F Nasdaq
18,429.00 +14.00 (+0.08%) E-mini Russell 2000 Index Futur
2,101.40 +6.40 (+0.31%) Petróleo
78.64 +0.62 (+0.79%) Oro
2,364.00 +4.10 (+0.17%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00185000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 3.10 | 2.93 | 3.10 | +0.65 | +26.53% | 16,726 | 41,901 | 23.76% |
| AAPL240524C00185000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 3.92 | 3.75 | 3.95 | +0.62 | +18.79% | 2,986 | 8,100 | 20.76% |
| AAPL240531C00185000 | 2024-05-14 3:58PM EDT | 2024-05-31 | 4.35 | 4.25 | 4.40 | +0.65 | +17.57% | 1,664 | 17,425 | 18.91% |
| AAPL240607C00185000 | 2024-05-14 3:51PM EDT | 2024-06-07 | 4.85 | 4.85 | 4.95 | +0.56 | +13.05% | 608 | 8,484 | 18.92% |
| AAPL240614C00185000 | 2024-05-14 3:58PM EDT | 2024-06-14 | 6.10 | 6.05 | 6.20 | +0.50 | +8.93% | 817 | 4,663 | 22.58% |
| AAPL240621C00185000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.55 | +0.50 | +8.33% | 2,639 | 59,419 | 21.89% |
| AAPL240628C00185000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 7.03 | 6.70 | 7.25 | +0.63 | +9.84% | 289 | 338 | 22.83% |
| AAPL240719C00185000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 8.15 | 8.00 | 8.15 | +0.65 | +8.67% | 5,586 | 25,534 | 21.74% |
| AAPL240816C00185000 | 2024-05-14 3:59PM EDT | 2024-08-16 | 10.32 | 10.10 | 10.30 | +0.77 | +8.06% | 5,903 | 8,471 | 23.97% |
| AAPL240920C00185000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 12.00 | 11.90 | 12.05 | +0.63 | +5.54% | 334 | 16,336 | 24.45% |
| AAPL241018C00185000 | 2024-05-14 3:55PM EDT | 2024-10-18 | 13.40 | 13.25 | 13.45 | +0.24 | +1.82% | 139 | 3,227 | 25.05% |
| AAPL241115C00185000 | 2024-05-14 3:43PM EDT | 2024-11-15 | 15.50 | 15.05 | 15.25 | +0.50 | +3.33% | 71 | 1,854 | 26.51% |
| AAPL241220C00185000 | 2024-05-14 3:43PM EDT | 2024-12-20 | 16.90 | 16.55 | 16.75 | +0.90 | +5.62% | 562 | 7,965 | 26.92% |
| AAPL250117C00185000 | 2024-05-14 3:57PM EDT | 2025-01-17 | 18.06 | 17.75 | 17.95 | +0.81 | +4.70% | 80 | 20,267 | 27.33% |
| AAPL250321C00185000 | 2024-05-14 1:19PM EDT | 2025-03-21 | 19.95 | 20.45 | 20.75 | -0.32 | -1.58% | 32 | 7,794 | 28.53% |
| AAPL250620C00185000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 24.15 | 24.00 | 24.40 | +0.65 | +2.77% | 106 | 2,869 | 29.82% |
| AAPL250919C00185000 | 2024-05-14 2:30PM EDT | 2025-09-19 | 27.45 | 27.10 | 27.60 | +0.85 | +3.20% | 8 | 1,941 | 30.69% |
| AAPL251219C00185000 | 2024-05-14 3:59PM EDT | 2025-12-19 | 30.44 | 29.95 | 30.60 | +0.44 | +1.47% | 6 | 3,102 | 31.45% |
| AAPL260116C00185000 | 2024-05-14 3:11PM EDT | 2026-01-16 | 31.35 | 30.85 | 31.45 | +0.40 | +1.29% | 53 | 2,264 | 31.62% |
| AAPL260618C00185000 | 2024-05-14 1:25PM EDT | 2026-06-18 | 34.80 | 35.20 | 35.80 | -0.45 | -1.28% | 25 | 1,354 | 32.43% |
| AAPL261218C00185000 | 2024-05-14 3:55PM EDT | 2026-12-18 | 39.97 | 39.20 | 40.50 | +0.30 | +0.76% | 41 | 295 | 33.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00185000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.53 | -0.46 | -46.46% | 38,634 | 25,338 | 21.19% |
| AAPL240524P00185000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 1.08 | 1.06 | 1.09 | -0.53 | -32.92% | 7,886 | 3,645 | 16.94% |
| AAPL240531P00185000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 1.41 | 1.39 | 1.47 | -0.58 | -29.15% | 2,585 | 5,538 | 15.59% |
| AAPL240607P00185000 | 2024-05-14 3:57PM EDT | 2024-06-07 | 1.74 | 1.80 | 1.83 | -0.67 | -27.80% | 757 | 1,587 | 15.14% |
| AAPL240614P00185000 | 2024-05-14 3:59PM EDT | 2024-06-14 | 2.76 | 2.70 | 2.84 | -0.74 | -21.14% | 628 | 787 | 18.19% |
| AAPL240621P00185000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 2.93 | 2.93 | 3.05 | -0.72 | -19.73% | 5,786 | 23,737 | 17.33% |
| AAPL240628P00185000 | 2024-05-14 3:53PM EDT | 2024-06-28 | 3.14 | 3.05 | 3.30 | -0.76 | -19.49% | 400 | 195 | 16.91% |
| AAPL240719P00185000 | 2024-05-14 3:54PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | -0.75 | -16.48% | 5,482 | 6,662 | 15.91% |
| AAPL240816P00185000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 5.10 | 5.30 | 5.40 | -0.96 | -15.84% | 303 | 21,578 | 17.37% |
| AAPL240920P00185000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 6.26 | 6.20 | 6.35 | -0.62 | -9.01% | 189 | 17,127 | 17.00% |
| AAPL241018P00185000 | 2024-05-14 3:54PM EDT | 2024-10-18 | 6.99 | 6.90 | 7.05 | -0.57 | -7.54% | 211 | 1,882 | 16.86% |
| AAPL241115P00185000 | 2024-05-14 3:50PM EDT | 2024-11-15 | 8.05 | 8.10 | 8.25 | -0.45 | -5.29% | 239 | 1,120 | 17.82% |
| AAPL241220P00185000 | 2024-05-14 12:42PM EDT | 2024-12-20 | 9.24 | 8.80 | 8.95 | +0.06 | +0.65% | 30 | 9,506 | 17.57% |
| AAPL250117P00185000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 9.33 | 9.30 | 9.45 | -0.67 | -6.70% | 69 | 25,194 | 17.37% |
| AAPL250321P00185000 | 2024-05-14 3:56PM EDT | 2025-03-21 | 10.84 | 10.70 | 10.95 | -0.29 | -2.61% | 586 | 1,085 | 17.72% |
| AAPL250620P00185000 | 2024-05-14 3:10PM EDT | 2025-06-20 | 12.60 | 12.60 | 12.90 | -0.70 | -5.26% | 213 | 5,899 | 18.10% |
| AAPL250919P00185000 | 2024-05-14 10:18AM EDT | 2025-09-19 | 14.52 | 14.05 | 14.40 | -0.56 | -3.71% | 2 | 255 | 18.10% |
| AAPL251219P00185000 | 2024-05-14 11:40AM EDT | 2025-12-19 | 15.92 | 15.15 | 16.35 | -0.03 | -0.19% | 9 | 1,758 | 18.72% |
| AAPL260116P00185000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 16.30 | 15.50 | 16.10 | -0.13 | -0.79% | 8 | 3,315 | 18.03% |
| AAPL260618P00185000 | 2024-05-13 2:59PM EDT | 2026-06-18 | 18.00 | 17.45 | 18.15 | 0.00 | - | 9 | 481 | 18.05% |
| AAPL261218P00185000 | 2024-05-13 3:49PM EDT | 2026-12-18 | 19.80 | 19.25 | 19.85 | 0.00 | - | 5 | 82 | 17.66% |
© 2024 Yahoo. Todos los derechos reservados.