U.S. markets open in 2 hours 24 minutes
F S&P 500
5,271.25 +1.75 (+0.03%) F Dow Jones
39,698.00 +21.00 (+0.05%) F Nasdaq
18,405.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,101.80 +6.80 (+0.32%) Petróleo
77.87 -0.15 (-0.19%) Oro
2,372.10 +12.20 (+0.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00200000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,544 | 0 | 12.50% |
| AAPL240524C00200000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,447 | 0 | 12.50% |
| AAPL240531C00200000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,624 | 0 | 6.25% |
| AAPL240607C00200000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,542 | 0 | 6.25% |
| AAPL240614C00200000 | 2024-05-14 3:59PM EDT | 2024-06-14 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,933 | 0 | 6.25% |
| AAPL240621C00200000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9,171 | 73,618 | 6.25% |
| AAPL240628C00200000 | 2024-05-14 3:53PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| AAPL240719C00200000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5,152 | 22,561 | 3.13% |
| AAPL240816C00200000 | 2024-05-14 3:59PM EDT | 2024-08-16 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2,576 | 0 | 3.13% |
| AAPL240920C00200000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 3.13% |
| AAPL241018C00200000 | 2024-05-14 3:45PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 254 | 5,397 | 3.13% |
| AAPL241115C00200000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 7.72 | 0.00 | 0.00 | 0.00 | - | 47 | 4,454 | 1.56% |
| AAPL241220C00200000 | 2024-05-14 3:59PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 594 | 12,375 | 1.56% |
| AAPL250117C00200000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 820 | 44,638 | 1.56% |
| AAPL250321C00200000 | 2024-05-14 3:58PM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 147 | 5,687 | 1.56% |
| AAPL250620C00200000 | 2024-05-14 3:59PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| AAPL250919C00200000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,545 | 1.56% |
| AAPL251219C00200000 | 2024-05-14 2:31PM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 15 | 6,859 | 1.56% |
| AAPL260116C00200000 | 2024-05-14 3:54PM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 71 | 8,338 | 1.56% |
| AAPL260618C00200000 | 2024-05-14 3:55PM EDT | 2026-06-18 | 27.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AAPL261218C00200000 | 2024-05-14 3:55PM EDT | 2026-12-18 | 31.87 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00200000 | 2024-05-14 3:43PM EDT | 2024-05-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 425 | 70 | 0.00% |
| AAPL240524P00200000 | 2024-05-14 3:53PM EDT | 2024-05-24 | 12.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240531P00200000 | 2024-05-14 3:51PM EDT | 2024-05-31 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| AAPL240607P00200000 | 2024-05-14 11:17AM EDT | 2024-06-07 | 12.99 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AAPL240614P00200000 | 2024-05-14 3:20PM EDT | 2024-06-14 | 12.41 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1,787 | 7,091 | 0.00% |
| AAPL240719P00200000 | 2024-05-14 3:54PM EDT | 2024-07-19 | 12.95 | 0.00 | 0.00 | 0.00 | - | 38 | 195 | 0.00% |
| AAPL240816P00200000 | 2024-05-14 12:57PM EDT | 2024-08-16 | 14.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240920P00200000 | 2024-05-14 3:29PM EDT | 2024-09-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241018P00200000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00200000 | 2024-05-13 11:41AM EDT | 2024-11-15 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| AAPL241220P00200000 | 2024-05-14 3:36PM EDT | 2024-12-20 | 16.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3,532 | 0.00% |
| AAPL250117P00200000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 39 | 12,036 | 0.00% |
| AAPL250321P00200000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| AAPL250620P00200000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250919P00200000 | 2024-05-14 1:58PM EDT | 2025-09-19 | 21.56 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| AAPL251219P00200000 | 2024-05-14 2:53PM EDT | 2025-12-19 | 22.61 | 0.00 | 0.00 | 0.00 | - | 364 | 3,624 | 0.00% |
| AAPL260116P00200000 | 2024-05-14 1:57PM EDT | 2026-01-16 | 23.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,575 | 0.00% |
| AAPL260618P00200000 | 2024-05-14 3:54PM EDT | 2026-06-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 0.00% |
| AAPL261218P00200000 | 2024-05-09 11:35AM EDT | 2026-12-18 | 28.85 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.