U.S. markets closed
F S&P 500
5,273.25 +3.75 (+0.07%) F Dow Jones
39,702.00 +25.00 (+0.06%) F Nasdaq
18,418.75 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,099.50 +4.50 (+0.21%) Petróleo
78.52 +0.50 (+0.64%) Oro
2,362.70 +2.80 (+0.12%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00240000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 1,450 | 87.50% |
| AAPL240524C00240000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 71 | 51.56% |
| AAPL240531C00240000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.34 | 0.00 | - | - | 1 | 54.98% |
| AAPL240607C00240000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 58 | 38.28% |
| AAPL240614C00240000 | 2024-05-13 10:13AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 34.57% |
| AAPL240621C00240000 | 2024-05-14 3:37PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 195 | 9,001 | 30.47% |
| AAPL240719C00240000 | 2024-05-13 9:51AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 995 | 25.15% |
| AAPL240816C00240000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 794 | 23.17% |
| AAPL240920C00240000 | 2024-05-14 9:57AM EDT | 2024-09-20 | 0.25 | 0.23 | 0.25 | 0.00 | - | 4 | 3,612 | 21.19% |
| AAPL241018C00240000 | 2024-05-14 3:09PM EDT | 2024-10-18 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 48 | 962 | 20.51% |
| AAPL241115C00240000 | 2024-05-13 11:04AM EDT | 2024-11-15 | 0.66 | 0.66 | 0.72 | 0.00 | - | 2 | 470 | 21.46% |
| AAPL241220C00240000 | 2024-05-14 3:42PM EDT | 2024-12-20 | 0.98 | 0.97 | 1.01 | +0.05 | +5.38% | 12 | 11,677 | 21.17% |
| AAPL250117C00240000 | 2024-05-14 3:39PM EDT | 2025-01-17 | 1.31 | 1.25 | 1.33 | +0.02 | +1.55% | 23 | 16,893 | 21.27% |
| AAPL250321C00240000 | 2024-05-13 12:04PM EDT | 2025-03-21 | 2.23 | 2.36 | 2.47 | 0.00 | - | 124 | 795 | 22.39% |
| AAPL250620C00240000 | 2024-05-14 3:48PM EDT | 2025-06-20 | 4.53 | 4.30 | 4.55 | +0.25 | +5.84% | 510 | 5,597 | 23.93% |
| AAPL250919C00240000 | 2024-05-14 1:24PM EDT | 2025-09-19 | 6.32 | 6.35 | 6.70 | -0.11 | -1.71% | 1 | 1,938 | 24.96% |
| AAPL251219C00240000 | 2024-05-14 3:21PM EDT | 2025-12-19 | 8.86 | 8.45 | 9.20 | +0.11 | +1.26% | 20 | 1,503 | 26.18% |
| AAPL260116C00240000 | 2024-05-14 11:52AM EDT | 2026-01-16 | 9.25 | 9.15 | 9.65 | 0.00 | - | 48 | 1,614 | 26.12% |
| AAPL260618C00240000 | 2024-05-13 3:56PM EDT | 2026-06-18 | 13.15 | 12.90 | 13.55 | +0.30 | +2.33% | 1 | 316 | 27.42% |
| AAPL261218C00240000 | 2024-05-14 11:43AM EDT | 2026-12-18 | 16.97 | 16.40 | 17.85 | +0.69 | +4.24% | 50 | 196 | 28.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2024-05-14 9:40AM EDT | 2024-05-17 | 52.30 | 51.80 | 53.20 | +9.20 | +21.35% | 1 | 0 | 164.06% |
| AAPL240621P00240000 | 2024-05-13 2:54PM EDT | 2024-06-21 | 53.33 | 52.05 | 53.00 | 0.00 | - | 1 | 2 | 42.87% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 73.10% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 90.27% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 76.71% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 56.56% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 30.69% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 40.94% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 51.15 | 53.85 | 0.00 | - | 2,370 | 0 | 16.63% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 41.27% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 17.16% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 37.37% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 50.60 | 54.10 | 0.00 | - | 1 | 0 | 12.64% |
| AAPL261218P00240000 | 2024-05-03 9:32AM EDT | 2026-12-18 | 55.08 | 52.00 | 54.80 | 0.00 | - | 1 | 1 | 12.54% |
© 2024 Yahoo. Todos los derechos reservados.