Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:18PM EDT. Mercado abierto.
Golpe:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00195000 | 2024-05-15 12:02PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 16,209 | 34,955 | 17.87% |
| AAPL240524C00195000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.43 | +0.17 | +65.38% | 10,066 | 22,246 | 15.97% |
| AAPL240531C00195000 | 2024-05-15 12:00PM EDT | 2024-05-31 | 0.78 | 0.75 | 0.79 | +0.28 | +56.00% | 4,158 | 11,527 | 15.44% |
| AAPL240607C00195000 | 2024-05-15 12:02PM EDT | 2024-06-07 | 1.21 | 1.19 | 1.21 | +0.41 | +53.25% | 4,512 | 6,731 | 15.75% |
| AAPL240614C00195000 | 2024-05-15 12:02PM EDT | 2024-06-14 | 2.33 | 2.31 | 2.33 | +0.62 | +36.26% | 3,519 | 6,517 | 19.67% |
| AAPL240621C00195000 | 2024-05-15 12:02PM EDT | 2024-06-21 | 2.56 | 2.54 | 2.57 | +0.59 | +29.95% | 6,257 | 55,363 | 18.83% |
| AAPL240628C00195000 | 2024-05-15 12:01PM EDT | 2024-06-28 | 2.89 | 2.84 | 2.94 | +0.61 | +27.23% | 826 | 921 | 18.80% |
| AAPL240719C00195000 | 2024-05-15 11:56AM EDT | 2024-07-19 | 3.95 | 3.90 | 3.95 | +0.65 | +19.70% | 1,272 | 16,004 | 18.82% |
| AAPL240816C00195000 | 2024-05-15 12:01PM EDT | 2024-08-16 | 6.07 | 6.05 | 6.15 | +0.86 | +16.51% | 668 | 58,328 | 21.65% |
| AAPL240920C00195000 | 2024-05-15 12:01PM EDT | 2024-09-20 | 7.74 | 7.65 | 7.75 | +0.95 | +14.12% | 244 | 15,918 | 22.07% |
| AAPL241018C00195000 | 2024-05-15 11:55AM EDT | 2024-10-18 | 9.09 | 9.05 | 9.20 | +1.04 | +12.92% | 208 | 2,412 | 22.94% |
| AAPL241115C00195000 | 2024-05-15 11:55AM EDT | 2024-11-15 | 10.96 | 10.95 | 11.05 | +1.06 | +10.71% | 138 | 4,434 | 24.58% |
| AAPL241220C00195000 | 2024-05-15 11:59AM EDT | 2024-12-20 | 12.35 | 12.35 | 12.50 | +1.04 | +9.20% | 229 | 9,010 | 25.00% |
| AAPL250117C00195000 | 2024-05-15 12:01PM EDT | 2025-01-17 | 13.60 | 13.55 | 13.65 | +1.00 | +7.94% | 306 | 22,278 | 25.39% |
| AAPL250321C00195000 | 2024-05-15 11:57AM EDT | 2025-03-21 | 16.31 | 16.35 | 16.50 | +1.43 | +9.61% | 20 | 2,707 | 26.75% |
| AAPL250620C00195000 | 2024-05-15 11:43AM EDT | 2025-06-20 | 20.10 | 20.05 | 20.30 | +1.05 | +5.51% | 5 | 3,422 | 28.31% |
| AAPL250919C00195000 | 2024-05-15 10:50AM EDT | 2025-09-19 | 23.35 | 23.25 | 23.45 | +1.85 | +8.60% | 1 | 429 | 29.14% |
| AAPL251219C00195000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 26.30 | 26.10 | 26.65 | +1.60 | +6.48% | 15 | 2,116 | 30.13% |
| AAPL260116C00195000 | 2024-05-15 11:05AM EDT | 2026-01-16 | 27.08 | 27.15 | 27.45 | +1.28 | +4.96% | 19 | 7,699 | 30.26% |
| AAPL260618C00195000 | 2024-05-15 11:57AM EDT | 2026-06-18 | 31.85 | 31.35 | 31.80 | +1.57 | +5.18% | 1 | 704 | 31.07% |
| AAPL261218C00195000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 36.19 | 35.65 | 36.35 | +1.69 | +4.90% | 2 | 496 | 31.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00195000 | 2024-05-15 11:56AM EDT | 2024-05-17 | 5.12 | 5.05 | 5.20 | -1.98 | -27.89% | 683 | 1,018 | 21.49% |
| AAPL240524P00195000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 5.31 | 5.20 | 5.40 | -2.32 | -30.41% | 2,276 | 1,147 | 14.97% |
| AAPL240531P00195000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 5.70 | 5.45 | 5.60 | -1.65 | -22.45% | 69 | 163 | 13.43% |
| AAPL240607P00195000 | 2024-05-15 11:32AM EDT | 2024-06-07 | 5.76 | 5.65 | 5.85 | -1.89 | -24.71% | 56 | 2,286 | 13.11% |
| AAPL240614P00195000 | 2024-05-15 10:44AM EDT | 2024-06-14 | 6.67 | 6.50 | 6.70 | -1.63 | -19.64% | 22 | 93 | 16.25% |
| AAPL240621P00195000 | 2024-05-15 11:51AM EDT | 2024-06-21 | 6.70 | 6.60 | 6.75 | -1.80 | -21.18% | 349 | 5,465 | 14.91% |
| AAPL240628P00195000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 7.05 | 6.75 | 6.95 | -2.32 | -24.76% | 7 | 5 | 14.56% |
| AAPL240719P00195000 | 2024-05-15 11:15AM EDT | 2024-07-19 | 7.34 | 7.30 | 7.45 | -1.66 | -18.44% | 33 | 308 | 13.74% |
| AAPL240816P00195000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 8.85 | 8.70 | 8.85 | -1.39 | -13.57% | 324 | 1,175 | 15.39% |
| AAPL240920P00195000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 9.60 | 9.55 | 9.70 | -1.65 | -14.67% | 166 | 5,332 | 15.10% |
| AAPL241018P00195000 | 2024-05-15 11:35AM EDT | 2024-10-18 | 10.45 | 10.20 | 10.35 | -1.00 | -8.73% | 3 | 1,330 | 15.03% |
| AAPL241115P00195000 | 2024-05-15 11:45AM EDT | 2024-11-15 | 11.50 | 11.40 | 11.50 | -1.10 | -8.73% | 82 | 185 | 16.02% |
| AAPL241220P00195000 | 2024-05-15 11:55AM EDT | 2024-12-20 | 12.15 | 12.10 | 12.25 | -1.85 | -13.21% | 136 | 3,234 | 15.99% |
| AAPL250117P00195000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 12.65 | 12.55 | 12.70 | -1.65 | -11.54% | 485 | 9,011 | 15.78% |
| AAPL250321P00195000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 14.32 | 13.95 | 14.15 | -1.33 | -8.50% | 147 | 313 | 16.19% |
| AAPL250620P00195000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 16.10 | 15.90 | 16.25 | -1.45 | -8.26% | 7 | 596 | 16.89% |
| AAPL250919P00195000 | 2024-05-15 10:49AM EDT | 2025-09-19 | 17.70 | 17.35 | 17.70 | -1.33 | -6.99% | 3 | 205 | 16.90% |
| AAPL251219P00195000 | 2024-05-14 1:58PM EDT | 2025-12-19 | 20.32 | 18.55 | 19.25 | 0.00 | - | 2 | 2,768 | 17.15% |
| AAPL260116P00195000 | 2024-05-15 10:05AM EDT | 2026-01-16 | 19.55 | 19.15 | 19.45 | -1.27 | -6.10% | 3 | 899 | 16.96% |
| AAPL260618P00195000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 22.55 | 21.00 | 21.45 | 0.00 | - | 56 | 91 | 16.99% |
| AAPL261218P00195000 | 2024-05-13 12:12PM EDT | 2026-12-18 | 24.65 | 22.50 | 24.15 | 0.00 | - | 1 | 288 | 17.48% |
© 2024 Yahoo. Todos los derechos reservados.