U.S. markets open in 9 hours 3 minutes
F S&P 500
5,274.50 +5.00 (+0.09%) F Dow Jones
39,709.00 +32.00 (+0.08%) F Nasdaq
18,421.50 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,100.50 +5.50 (+0.26%) Petróleo
78.59 +0.57 (+0.73%) Oro
2,365.70 +5.80 (+0.25%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00215000 | 2024-05-14 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAPL240524C00215000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| AAPL240531C00215000 | 2024-05-14 2:23PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL240607C00215000 | 2024-05-14 2:16PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL240614C00215000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| AAPL240628C00215000 | 2024-05-14 3:19PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL240719C00215000 | 2024-05-14 2:27PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| AAPL240816C00215000 | 2024-05-14 3:26PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AAPL240920C00215000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL241115C00215000 | 2024-05-14 3:20PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAPL241220C00215000 | 2024-05-14 3:57PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AAPL250117C00215000 | 2024-05-14 3:29PM EDT | 2025-01-17 | 5.12 | 0.00 | 0.00 | +0.32 | +6.67% | 117 | 0 | 3.13% |
| AAPL250321C00215000 | 2024-05-14 3:10PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | +0.30 | +4.23% | 214 | 0 | 3.13% |
| AAPL250620C00215000 | 2024-05-14 3:57PM EDT | 2025-06-20 | 10.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL250919C00215000 | 2024-05-14 9:58AM EDT | 2025-09-19 | 13.35 | 0.00 | 0.00 | +0.32 | +2.46% | 8 | 0 | 3.13% |
| AAPL251219C00215000 | 2024-05-14 3:04PM EDT | 2025-12-19 | 16.37 | 0.00 | 0.00 | +0.42 | +2.63% | 5 | 0 | 3.13% |
| AAPL260116C00215000 | 2024-05-14 3:07PM EDT | 2026-01-16 | 17.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL260618C00215000 | 2024-05-14 3:04PM EDT | 2026-06-18 | 21.48 | 0.00 | 0.00 | +0.35 | +1.66% | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00215000 | 2024-05-13 1:29PM EDT | 2024-05-17 | 28.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL240607P00215000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 31.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-14 3:19PM EDT | 2024-06-21 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 0.00% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-05-13 3:25PM EDT | 2024-08-16 | 28.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 31.96% |
| AAPL241018P00215000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 30.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-05-14 3:12PM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919P00215000 | 2024-05-14 3:55PM EDT | 2025-09-19 | 30.45 | 0.00 | 0.00 | -0.51 | -1.65% | 897 | 0 | 0.00% |
| AAPL251219P00215000 | 2024-05-14 3:13PM EDT | 2025-12-19 | 31.50 | 0.00 | 0.00 | -0.65 | -2.02% | 16 | 0 | 0.00% |
| AAPL260116P00215000 | 2024-05-13 2:43PM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 0.00 | 0.00 | -0.20 | -0.59% | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.