U.S. markets open in 2 hours 8 minutes
F S&P 500
5,271.25 +1.75 (+0.03%) F Dow Jones
39,687.00 +10.00 (+0.03%) F Nasdaq
18,409.00 -6.00 (-0.03%) E-mini Russell 2000 Index Futur
2,100.90 +5.90 (+0.28%) Petróleo
77.72 -0.30 (-0.38%) Oro
2,370.10 +10.20 (+0.43%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00220000 | 2024-05-13 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| AAPL240524C00220000 | 2024-05-14 11:23AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 25.00% |
| AAPL240531C00220000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL240607C00220000 | 2024-05-14 12:01PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL240614C00220000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 12.50% |
| AAPL240621C00220000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,024 | 71,947 | 12.50% |
| AAPL240628C00220000 | 2024-05-14 10:00AM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 12.50% |
| AAPL240719C00220000 | 2024-05-14 3:32PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 261 | 4,657 | 6.25% |
| AAPL240816C00220000 | 2024-05-14 3:55PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 298 | 18,619 | 6.25% |
| AAPL240920C00220000 | 2024-05-14 3:52PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 243 | 25,460 | 6.25% |
| AAPL241018C00220000 | 2024-05-14 10:22AM EDT | 2024-10-18 | 1.41 | 0.00 | 0.00 | 0.00 | - | 73 | 2,432 | 6.25% |
| AAPL241115C00220000 | 2024-05-14 2:57PM EDT | 2024-11-15 | 2.47 | 0.00 | 0.00 | 0.00 | - | 156 | 7,711 | 6.25% |
| AAPL241220C00220000 | 2024-05-14 3:54PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 892 | 11,844 | 3.13% |
| AAPL250117C00220000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 160 | 19,849 | 3.13% |
| AAPL250321C00220000 | 2024-05-14 3:25PM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 242 | 1,205 | 3.13% |
| AAPL250620C00220000 | 2024-05-14 3:48PM EDT | 2025-06-20 | 9.06 | 0.00 | 0.00 | 0.00 | - | 102 | 4,438 | 3.13% |
| AAPL250919C00220000 | 2024-05-14 10:14AM EDT | 2025-09-19 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 3.13% |
| AAPL251219C00220000 | 2024-05-14 2:29PM EDT | 2025-12-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 9 | 2,697 | 3.13% |
| AAPL260116C00220000 | 2024-05-14 3:20PM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 383 | 9,636 | 3.13% |
| AAPL260618C00220000 | 2024-05-14 12:27PM EDT | 2026-06-18 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,343 | 3.13% |
| AAPL261218C00220000 | 2024-05-14 1:56PM EDT | 2026-12-18 | 23.75 | 0.00 | 0.00 | 0.00 | - | 79 | 846 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-05-13 2:29PM EDT | 2024-05-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-05-14 9:37AM EDT | 2024-06-21 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 36.20 | 37.55 | 0.00 | - | 1 | 0 | 47.53% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 35.10 | 35.95 | 0.00 | - | 1 | 0 | 34.20% |
| AAPL240920P00220000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 50.57% |
| AAPL241220P00220000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 37.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-05-14 9:31AM EDT | 2025-01-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 0.00% |
| AAPL250321P00220000 | 2024-05-13 9:38AM EDT | 2025-03-21 | 35.50 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| AAPL250620P00220000 | 2024-05-14 3:12PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| AAPL250919P00220000 | 2024-05-14 3:56PM EDT | 2025-09-19 | 34.05 | 0.00 | 0.00 | 0.00 | - | 45 | 346 | 0.00% |
| AAPL251219P00220000 | 2024-05-14 11:40AM EDT | 2025-12-19 | 35.67 | 0.00 | 0.00 | 0.00 | - | 7 | 1,713 | 0.00% |
| AAPL260116P00220000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 24 | 18 | 0.00% |
| AAPL261218P00220000 | 2024-05-14 11:27AM EDT | 2026-12-18 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.