U.S. markets closed
F S&P 500
5,276.25 +6.75 (+0.13%) F Dow Jones
39,720.00 +43.00 (+0.11%) F Nasdaq
18,429.50 +14.50 (+0.08%) E-mini Russell 2000 Index Futur
2,101.40 +6.40 (+0.31%) Petróleo
78.64 +0.62 (+0.79%) Oro
2,364.10 +4.20 (+0.18%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00265000 | 2024-05-14 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,396 | 118.75% |
| AAPL240524C00265000 | 2024-05-10 12:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 65.63% |
| AAPL240531C00265000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 55.47% |
| AAPL240607C00265000 | 2024-05-14 9:50AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 8 | 48.05% |
| AAPL240621C00265000 | 2024-05-14 1:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,581 | 38.28% |
| AAPL240719C00265000 | 2024-05-14 9:44AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 1,830 | 31.06% |
| AAPL240920C00265000 | 2024-05-10 1:15PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.10 | 0.00 | - | 201 | 714 | 24.71% |
| AAPL241018C00265000 | 2024-05-13 12:27PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.14 | 0.00 | - | 200 | 799 | 23.34% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.17 | 0.21 | 0.00 | - | 200 | 341 | 22.75% |
| AAPL241220C00265000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.28 | 0.24 | 0.29 | +0.04 | +16.67% | 1 | 891 | 21.90% |
| AAPL250117C00265000 | 2024-05-14 9:55AM EDT | 2025-01-17 | 0.36 | 0.34 | 0.37 | +0.06 | +20.00% | 12 | 22,455 | 21.42% |
| AAPL250919C00265000 | 2024-05-13 2:41PM EDT | 2025-09-19 | 2.88 | 2.85 | 3.10 | 0.00 | - | 2 | 137 | 23.83% |
| AAPL260116C00265000 | 2024-05-13 12:24PM EDT | 2026-01-16 | 4.80 | 4.70 | 5.10 | 0.00 | - | 10 | 846 | 24.82% |
| AAPL260618C00265000 | 2024-05-03 12:37PM EDT | 2026-06-18 | 7.65 | 7.75 | 8.10 | 0.00 | - | 20 | 120 | 26.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00265000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 78.04 | 77.05 | 78.05 | 0.00 | - | 1 | 1 | 85.50% |
| AAPL240614P00265000 | 2024-05-13 2:57PM EDT | 2024-06-14 | 78.32 | 77.05 | 78.50 | 0.00 | - | 1 | 1 | 55.47% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 127.65% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 95.05 | 96.40 | 0.00 | - | 1 | 0 | 89.80% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 47.72% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 34.33% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 29.62% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 39.83% |
© 2024 Yahoo. Todos los derechos reservados.