U.S. markets open in 6 hours 15 minutes
F S&P 500
5,273.00 +3.50 (+0.07%) F Dow Jones
39,692.00 +15.00 (+0.04%) F Nasdaq
18,416.75 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,100.40 +5.40 (+0.26%) Petróleo
78.65 +0.63 (+0.81%) Oro
2,366.60 +6.70 (+0.28%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00205000 | 2024-05-14 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| AAPL240524C00205000 | 2024-05-14 2:43PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-05-14 2:38PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| AAPL240607C00205000 | 2024-05-14 3:51PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 6.25% |
| AAPL240614C00205000 | 2024-05-14 3:56PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| AAPL240621C00205000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 6.25% |
| AAPL240628C00205000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| AAPL240719C00205000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 6.25% |
| AAPL240816C00205000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 3.13% |
| AAPL240920C00205000 | 2024-05-14 3:56PM EDT | 2024-09-20 | 3.32 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| AAPL241018C00205000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| AAPL241115C00205000 | 2024-05-14 3:42PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AAPL241220C00205000 | 2024-05-14 3:40PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AAPL250117C00205000 | 2024-05-14 2:55PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AAPL250321C00205000 | 2024-05-14 3:30PM EDT | 2025-03-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 1.56% |
| AAPL250620C00205000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| AAPL250919C00205000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00205000 | 2024-05-14 12:44PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AAPL260116C00205000 | 2024-05-14 1:28PM EDT | 2026-01-16 | 20.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AAPL260618C00205000 | 2024-05-14 9:30AM EDT | 2026-06-18 | 25.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00205000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 17.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL240524P00205000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 17.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AAPL240531P00205000 | 2024-05-14 10:40AM EDT | 2024-05-31 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00205000 | 2024-05-13 2:25PM EDT | 2024-06-14 | 18.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 17.49 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AAPL240719P00205000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816P00205000 | 2024-05-14 2:45PM EDT | 2024-08-16 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00205000 | 2024-05-14 2:57PM EDT | 2024-09-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-05-14 3:28PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00205000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-05-14 11:28AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-05-14 3:15PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00205000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00205000 | 2024-05-14 1:48PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL250919P00205000 | 2024-05-14 3:11PM EDT | 2025-09-19 | 23.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL251219P00205000 | 2024-05-13 1:39PM EDT | 2025-12-19 | 25.95 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| AAPL260116P00205000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618P00205000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.