Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:03AM EDT. Mercado abierto.
Golpe:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 635 | 78.13% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 46.09% |
| AAPL240531C00235000 | 2024-05-14 2:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 35 | 37.50% |
| AAPL240607C00235000 | 2024-05-14 9:50AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 33.20% |
| AAPL240621C00235000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 9,686 | 27.93% |
| AAPL240719C00235000 | 2024-05-15 9:42AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 36 | 1,571 | 22.80% |
| AAPL240816C00235000 | 2024-05-14 10:57AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 1,916 | 21.49% |
| AAPL240920C00235000 | 2024-05-15 9:42AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.36 | -0.01 | -2.94% | 5 | 2,316 | 20.24% |
| AAPL241018C00235000 | 2024-05-14 11:02AM EDT | 2024-10-18 | 0.50 | 0.49 | 0.53 | 0.00 | - | 47 | 154 | 19.75% |
| AAPL241115C00235000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.96 | 0.95 | 1.00 | +0.04 | +4.35% | 1 | 182 | 20.85% |
| AAPL241220C00235000 | 2024-05-14 12:11PM EDT | 2024-12-20 | 1.30 | 1.34 | 1.41 | 0.00 | - | 3 | 8,427 | 20.80% |
| AAPL250117C00235000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 1.74 | 1.71 | 1.77 | 0.00 | - | 28 | 21,439 | 20.81% |
| AAPL250321C00235000 | 2024-05-14 9:31AM EDT | 2025-03-21 | 3.22 | 3.05 | 3.20 | 0.00 | - | 1 | 5,411 | 22.18% |
| AAPL250620C00235000 | 2024-05-14 3:12PM EDT | 2025-06-20 | 5.35 | 5.35 | 5.55 | 0.00 | - | 30 | 5,420 | 23.75% |
| AAPL250919C00235000 | 2024-05-13 3:18PM EDT | 2025-09-19 | 7.50 | 7.70 | 7.90 | 0.00 | - | 72 | 385 | 24.81% |
| AAPL251219C00235000 | 2024-05-14 9:52AM EDT | 2025-12-19 | 10.00 | 9.75 | 10.50 | 0.00 | - | 1 | 1,103 | 25.96% |
| AAPL260116C00235000 | 2024-05-14 12:02PM EDT | 2026-01-16 | 10.42 | 10.80 | 11.05 | 0.00 | - | 21 | 3,349 | 26.00% |
| AAPL260618C00235000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 14.50 | 14.65 | 15.20 | 0.00 | - | 1 | 643 | 27.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 484.91% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 28.89% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 46.60 | 47.15 | 0.00 | - | 1 | 1 | 20.51% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 46.60 | 47.40 | 0.00 | - | 19 | 2 | 20.20% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 50.68% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 27.39% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 39.48% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 43.15% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 26.75% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 46.60 | 48.90 | 0.00 | - | 1 | 0 | 14.02% |
© 2024 Yahoo. Todos los derechos reservados.