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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00225000 | 2024-05-14 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,023 | 62.50% |
| AAPL240524C00225000 | 2024-05-14 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 230 | 39.84% |
| AAPL240531C00225000 | 2024-05-15 12:33PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.13 | 0.00 | - | 61 | 399 | 38.67% |
| AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 77 | 27.74% |
| AAPL240614C00225000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 17 | 29 | 26.66% |
| AAPL240621C00225000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.08 | 0.00 | - | 697 | 32,354 | 24.12% |
| AAPL240628C00225000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 12 | 12 | 23.49% |
| AAPL240719C00225000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 58 | 2,794 | 20.66% |
| AAPL240816C00225000 | 2024-05-15 3:44PM EDT | 2024-08-16 | 0.49 | 0.45 | 0.48 | +0.09 | +22.50% | 253 | 6,595 | 20.73% |
| AAPL240920C00225000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.83 | +0.12 | +17.39% | 182 | 19,512 | 19.97% |
| AAPL241018C00225000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 1.28 | 1.18 | 1.22 | +0.25 | +24.27% | 64 | 1,822 | 19.95% |
| AAPL241115C00225000 | 2024-05-15 3:55PM EDT | 2024-11-15 | 2.07 | 2.04 | 2.11 | +0.26 | +14.36% | 202 | 2,279 | 21.51% |
| AAPL241220C00225000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 2.81 | 2.72 | 2.81 | +0.36 | +14.69% | 312 | 4,245 | 21.65% |
| AAPL250117C00225000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.45 | +0.32 | +10.39% | 183 | 16,721 | 21.92% |
| AAPL250321C00225000 | 2024-05-15 3:17PM EDT | 2025-03-21 | 5.43 | 5.15 | 5.40 | +0.93 | +20.67% | 114 | 1,720 | 23.31% |
| AAPL250620C00225000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 8.30 | 8.05 | 8.35 | +0.65 | +8.50% | 27 | 1,911 | 24.95% |
| AAPL250919C00225000 | 2024-05-15 2:19PM EDT | 2025-09-19 | 11.15 | 10.65 | 11.20 | +1.26 | +12.74% | 9 | 464 | 26.13% |
| AAPL251219C00225000 | 2024-05-15 12:52PM EDT | 2025-12-19 | 13.99 | 13.25 | 14.40 | +0.99 | +7.62% | 15 | 1,347 | 27.58% |
| AAPL260116C00225000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 14.50 | 14.10 | 14.70 | +0.77 | +5.61% | 9 | 3,082 | 27.26% |
| AAPL260618C00225000 | 2024-05-15 3:59PM EDT | 2026-06-18 | 18.60 | 18.50 | 19.00 | +1.15 | +6.59% | 12 | 1,784 | 28.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 424.63% |
| AAPL240607P00225000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 34.98 | 34.90 | 35.70 | -3.72 | -9.61% | 1 | 1 | 39.94% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 34.90 | 35.75 | 0.00 | - | 4 | 0 | 32.50% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 99.69% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 79.55% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 41.93% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 38.01% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 56.28% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 54.79% |
| AAPL250117P00225000 | 2024-05-13 9:31AM EDT | 2025-01-17 | 39.45 | 34.75 | 35.80 | 0.00 | - | 1 | 5 | 13.05% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 38.30% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 41.79% |
| AAPL250919P00225000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 35.93 | 34.60 | 37.20 | -2.83 | -7.30% | 4 | 13 | 12.85% |
| AAPL251219P00225000 | 2024-05-15 12:12PM EDT | 2025-12-19 | 37.00 | 36.00 | 38.10 | -2.40 | -6.09% | 7 | 396 | 13.36% |
| AAPL260116P00225000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 37.40 | 36.25 | 38.15 | -2.10 | -5.32% | 2 | 62 | 13.13% |
| AAPL260618P00225000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 40.98 | 37.70 | 39.50 | 0.00 | - | 122 | 62 | 13.51% |
© 2024 Yahoo. Todos los derechos reservados.