Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:43AM EDT. Mercado abierto.
Golpe:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,663 | 90.63% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| AAPL240531C00245000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 25 | 40.63% |
| AAPL240621C00245000 | 2024-05-15 10:17AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 6,846 | 30.27% |
| AAPL240719C00245000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 17 | 6,515 | 24.90% |
| AAPL240816C00245000 | 2024-05-15 9:35AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 10 | 1,196 | 23.05% |
| AAPL240920C00245000 | 2024-05-14 1:45PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.22 | 0.00 | - | 2 | 5,435 | 21.27% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.31 | 0.00 | - | 4 | 433 | 20.36% |
| AAPL241115C00245000 | 2024-05-15 9:49AM EDT | 2024-11-15 | 0.53 | 0.58 | 0.61 | 0.00 | - | 25 | 190 | 21.22% |
| AAPL241220C00245000 | 2024-05-14 9:59AM EDT | 2024-12-20 | 0.75 | 0.84 | 0.89 | 0.00 | - | 6 | 3,078 | 21.02% |
| AAPL250117C00245000 | 2024-05-15 10:27AM EDT | 2025-01-17 | 1.14 | 1.11 | 1.15 | +0.14 | +16.28% | 1 | 10,092 | 20.97% |
| AAPL250321C00245000 | 2024-05-14 1:54PM EDT | 2025-03-21 | 1.92 | 2.09 | 2.21 | 0.00 | - | 9 | 483 | 22.09% |
| AAPL250620C00245000 | 2024-05-14 3:09PM EDT | 2025-06-20 | 3.75 | 4.00 | 4.15 | 0.00 | - | 5 | 3,875 | 23.54% |
| AAPL250919C00245000 | 2024-05-13 3:13PM EDT | 2025-09-19 | 5.54 | 6.00 | 6.20 | 0.00 | - | 10 | 348 | 24.54% |
| AAPL251219C00245000 | 2024-05-13 9:50AM EDT | 2025-12-19 | 6.95 | 8.15 | 8.50 | 0.00 | - | 3 | 490 | 25.58% |
| AAPL260116C00245000 | 2024-05-13 2:49PM EDT | 2026-01-16 | 8.15 | 8.80 | 9.15 | 0.00 | - | 165 | 1,488 | 25.79% |
| AAPL260618C00245000 | 2024-05-15 9:59AM EDT | 2026-06-18 | 12.30 | 12.45 | 12.90 | +1.40 | +12.84% | 3 | 134 | 26.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 55.10 | 55.70 | 0.00 | - | 1 | 0 | 139.06% |
| AAPL240621P00245000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 61.92 | 55.10 | 55.75 | 0.00 | - | 1 | 0 | 46.19% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 47.06% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 36.34% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 56.06% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 27.08% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 41.73% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 38.72% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 23.14% |
© 2024 Yahoo. Todos los derechos reservados.