U.S. markets closed
F S&P 500
5,271.00 +1.50 (+0.03%) F Dow Jones
39,692.00 +15.00 (+0.04%) F Nasdaq
18,410.25 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,098.40 +3.40 (+0.16%) Petróleo
78.36 +0.34 (+0.44%) Oro
2,361.20 +1.30 (+0.06%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00190000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.48 | 0.47 | 0.50 | +0.05 | +11.63% | 64,113 | 57,751 | 21.00% |
| AAPL240524C00190000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 1.18 | 1.15 | 1.21 | +0.14 | +13.46% | 13,550 | 12,368 | 18.19% |
| AAPL240531C00190000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 1.70 | 1.61 | 1.68 | +0.24 | +16.44% | 4,091 | 9,281 | 17.09% |
| AAPL240607C00190000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 2.22 | 2.13 | 2.19 | +0.22 | +11.00% | 7,242 | 12,812 | 17.19% |
| AAPL240614C00190000 | 2024-05-14 3:59PM EDT | 2024-06-14 | 3.45 | 3.40 | 3.45 | +0.30 | +9.52% | 2,911 | 18,633 | 21.06% |
| AAPL240621C00190000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 3.76 | 3.70 | 3.80 | +0.26 | +7.43% | 9,659 | 62,360 | 20.50% |
| AAPL240628C00190000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 4.19 | 3.95 | 4.25 | +0.34 | +8.83% | 544 | 363 | 20.58% |
| AAPL240719C00190000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 5.28 | 5.20 | 5.30 | +0.43 | +8.87% | 3,478 | 26,318 | 20.32% |
| AAPL240816C00190000 | 2024-05-14 3:58PM EDT | 2024-08-16 | 7.47 | 7.30 | 7.45 | +0.42 | +5.96% | 1,478 | 17,798 | 22.71% |
| AAPL240920C00190000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 9.13 | 9.05 | 9.15 | +0.47 | +5.43% | 3,430 | 21,553 | 23.21% |
| AAPL241018C00190000 | 2024-05-14 3:50PM EDT | 2024-10-18 | 10.73 | 10.40 | 10.55 | +0.38 | +3.67% | 1,292 | 5,386 | 23.90% |
| AAPL241115C00190000 | 2024-05-14 3:54PM EDT | 2024-11-15 | 12.45 | 12.25 | 12.40 | +0.28 | +2.30% | 56 | 3,765 | 25.49% |
| AAPL241220C00190000 | 2024-05-14 3:32PM EDT | 2024-12-20 | 13.84 | 13.65 | 13.90 | +0.65 | +4.93% | 983 | 11,995 | 25.96% |
| AAPL250117C00190000 | 2024-05-14 3:53PM EDT | 2025-01-17 | 15.05 | 14.85 | 15.05 | +0.63 | +4.37% | 380 | 54,677 | 26.31% |
| AAPL250321C00190000 | 2024-05-14 3:52PM EDT | 2025-03-21 | 17.85 | 17.60 | 17.90 | +0.48 | +2.76% | 28 | 5,883 | 27.63% |
| AAPL250620C00190000 | 2024-05-14 2:33PM EDT | 2025-06-20 | 21.50 | 21.30 | 21.60 | +0.20 | +0.94% | 95 | 7,390 | 29.04% |
| AAPL250919C00190000 | 2024-05-14 2:09PM EDT | 2025-09-19 | 24.38 | 24.45 | 24.80 | +0.26 | +1.08% | 25 | 623 | 29.93% |
| AAPL251219C00190000 | 2024-05-14 3:49PM EDT | 2025-12-19 | 27.82 | 27.20 | 27.85 | +0.52 | +1.90% | 6 | 2,868 | 30.76% |
| AAPL260116C00190000 | 2024-05-14 3:46PM EDT | 2026-01-16 | 28.80 | 28.15 | 28.60 | +0.65 | +2.31% | 94 | 6,107 | 30.83% |
| AAPL260618C00190000 | 2024-05-14 3:53PM EDT | 2026-06-18 | 33.12 | 32.40 | 33.15 | +0.67 | +2.06% | 34 | 4,940 | 31.85% |
| AAPL261218C00190000 | 2024-05-14 3:13PM EDT | 2026-12-18 | 37.27 | 36.65 | 37.45 | +0.27 | +0.73% | 69 | 692 | 32.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00190000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 2.89 | 2.74 | 3.15 | -1.15 | -28.47% | 2,752 | 4,441 | 22.49% |
| AAPL240524P00190000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 3.40 | 3.45 | 3.55 | -1.10 | -24.44% | 2,199 | 1,724 | 16.13% |
| AAPL240531P00190000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 3.75 | 3.55 | 3.85 | -1.00 | -21.05% | 448 | 408 | 14.43% |
| AAPL240607P00190000 | 2024-05-14 3:57PM EDT | 2024-06-07 | 3.99 | 4.05 | 4.20 | -1.01 | -20.20% | 284 | 2,391 | 14.11% |
| AAPL240614P00190000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 5.17 | 5.05 | 5.20 | -0.91 | -14.97% | 74 | 392 | 17.22% |
| AAPL240621P00190000 | 2024-05-14 3:56PM EDT | 2024-06-21 | 5.18 | 5.25 | 5.35 | -0.97 | -15.77% | 769 | 20,908 | 16.19% |
| AAPL240628P00190000 | 2024-05-14 3:36PM EDT | 2024-06-28 | 5.35 | 5.30 | 5.60 | -0.90 | -14.40% | 44 | 18 | 15.86% |
| AAPL240719P00190000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 6.00 | 6.05 | 6.15 | -0.88 | -12.79% | 422 | 4,407 | 14.86% |
| AAPL240816P00190000 | 2024-05-14 3:58PM EDT | 2024-08-16 | 7.45 | 7.50 | 7.60 | -0.95 | -11.31% | 384 | 5,704 | 16.32% |
| AAPL240920P00190000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 8.36 | 8.35 | 8.50 | -0.79 | -8.63% | 204 | 12,743 | 15.97% |
| AAPL241018P00190000 | 2024-05-14 3:34PM EDT | 2024-10-18 | 9.04 | 8.95 | 9.20 | -0.47 | -4.94% | 133 | 663 | 15.91% |
| AAPL241115P00190000 | 2024-05-14 3:32PM EDT | 2024-11-15 | 10.10 | 10.25 | 10.40 | -0.61 | -5.70% | 179 | 728 | 16.92% |
| AAPL241220P00190000 | 2024-05-14 3:36PM EDT | 2024-12-20 | 10.85 | 10.90 | 11.10 | -0.40 | -3.56% | 56 | 21,600 | 16.72% |
| AAPL250117P00190000 | 2024-05-14 3:13PM EDT | 2025-01-17 | 11.35 | 11.40 | 11.60 | -0.50 | -4.22% | 63 | 23,391 | 16.56% |
| AAPL250321P00190000 | 2024-05-14 3:56PM EDT | 2025-03-21 | 12.84 | 12.85 | 13.10 | -0.78 | -5.73% | 31 | 785 | 16.97% |
| AAPL250620P00190000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 14.64 | 14.65 | 15.00 | -0.59 | -3.87% | 9 | 4,253 | 17.35% |
| AAPL250919P00190000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 16.63 | 16.10 | 16.75 | -0.22 | -1.31% | 8 | 449 | 17.68% |
| AAPL251219P00190000 | 2024-05-14 11:12AM EDT | 2025-12-19 | 18.06 | 17.25 | 18.30 | -0.28 | -1.53% | 3 | 2,846 | 17.89% |
| AAPL260116P00190000 | 2024-05-14 1:58PM EDT | 2026-01-16 | 18.25 | 17.75 | 18.25 | -0.33 | -1.78% | 5 | 1,575 | 17.43% |
| AAPL260618P00190000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 20.42 | 19.60 | 20.30 | 0.00 | - | 82 | 2,359 | 17.49% |
| AAPL261218P00190000 | 2024-05-13 12:10PM EDT | 2026-12-18 | 22.00 | 21.40 | 22.90 | 0.00 | - | 1 | 373 | 17.88% |
© 2024 Yahoo. Todos los derechos reservados.