U.S. markets open in 7 hours 31 minutes
F S&P 500
5,273.00 +3.50 (+0.07%) F Dow Jones
39,693.00 +16.00 (+0.04%) F Nasdaq
18,412.50 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,099.10 +4.10 (+0.20%) Petróleo
78.66 +0.64 (+0.82%) Oro
2,363.10 +3.20 (+0.14%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00210000 | 2024-05-14 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,830 | 0 | 25.00% |
| AAPL240524C00210000 | 2024-05-14 3:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 12.50% |
| AAPL240531C00210000 | 2024-05-14 2:18PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| AAPL240607C00210000 | 2024-05-14 3:27PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| AAPL240614C00210000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,056 | 0 | 6.25% |
| AAPL240621C00210000 | 2024-05-14 3:52PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 6.25% |
| AAPL240628C00210000 | 2024-05-14 2:09PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AAPL240719C00210000 | 2024-05-14 3:43PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AAPL240816C00210000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| AAPL240920C00210000 | 2024-05-14 3:58PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5,980 | 0 | 3.13% |
| AAPL241018C00210000 | 2024-05-14 3:50PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AAPL241115C00210000 | 2024-05-14 3:45PM EDT | 2024-11-15 | 4.57 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| AAPL241220C00210000 | 2024-05-14 3:52PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| AAPL250117C00210000 | 2024-05-14 3:49PM EDT | 2025-01-17 | 6.59 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| AAPL250321C00210000 | 2024-05-14 2:54PM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AAPL250620C00210000 | 2024-05-14 3:57PM EDT | 2025-06-20 | 12.38 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| AAPL250919C00210000 | 2024-05-14 3:16PM EDT | 2025-09-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| AAPL251219C00210000 | 2024-05-14 3:07PM EDT | 2025-12-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| AAPL260116C00210000 | 2024-05-14 3:10PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AAPL260618C00210000 | 2024-05-10 3:56PM EDT | 2026-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AAPL261218C00210000 | 2024-05-14 11:52AM EDT | 2026-12-18 | 27.25 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00210000 | 2024-05-14 9:42AM EDT | 2024-05-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524P00210000 | 2024-05-10 9:52AM EDT | 2024-05-24 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00210000 | 2024-05-14 10:43AM EDT | 2024-05-31 | 23.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607P00210000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 26.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240614P00210000 | 2024-05-13 3:38PM EDT | 2024-06-14 | 23.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-05-14 3:19PM EDT | 2024-06-21 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2,267 | 0 | 0.00% |
| AAPL240719P00210000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 40.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-05-13 2:50PM EDT | 2024-08-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 26.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AAPL241115P00210000 | 2024-05-14 3:36PM EDT | 2024-11-15 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-05-14 3:13PM EDT | 2024-12-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-05-14 3:30PM EDT | 2025-01-17 | 23.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AAPL250321P00210000 | 2024-05-14 9:52AM EDT | 2025-03-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00210000 | 2024-05-14 3:09PM EDT | 2025-06-20 | 25.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250919P00210000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-05-14 11:53AM EDT | 2025-12-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-05-14 11:26AM EDT | 2026-01-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618P00210000 | 2024-05-09 3:33PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.