U.S. markets open in 3 hours 57 minutes
F S&P 500
5,271.75 +2.25 (+0.04%) F Dow Jones
39,685.00 +8.00 (+0.02%) F Nasdaq
18,411.25 -3.75 (-0.02%) E-mini Russell 2000 Index Futur
2,101.50 +6.50 (+0.31%) Petróleo
78.50 +0.48 (+0.62%) Oro
2,378.70 +18.80 (+0.80%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-08 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL240524C00230000 | 2024-05-13 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240531C00230000 | 2024-05-13 1:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240607C00230000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240614C00230000 | 2024-05-14 2:27PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AAPL240621C00230000 | 2024-05-14 2:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AAPL240719C00230000 | 2024-05-14 12:24PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240816C00230000 | 2024-05-14 3:25PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL240920C00230000 | 2024-05-14 9:59AM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-05-14 1:24PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL241115C00230000 | 2024-05-14 3:48PM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL241220C00230000 | 2024-05-14 11:29AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-05-14 3:25PM EDT | 2025-01-17 | 2.31 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AAPL250321C00230000 | 2024-05-14 3:45PM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250620C00230000 | 2024-05-14 3:21PM EDT | 2025-06-20 | 6.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL250919C00230000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00230000 | 2024-05-14 3:54PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| AAPL260116C00230000 | 2024-05-14 3:30PM EDT | 2026-01-16 | 12.18 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AAPL260618C00230000 | 2024-05-14 3:16PM EDT | 2026-06-18 | 16.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL261218C00230000 | 2024-05-14 2:12PM EDT | 2026-12-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 470.29% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 59.09% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 89.12% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 39.36% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 25.16% |
| AAPL250919P00230000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 42.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00230000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-05-14 10:21AM EDT | 2026-12-18 | 45.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.