Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:45PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 73.70 | 74.30 | 0.00 | - | 2 | 4 | 179.88% |
| AAPL240510C00105000 | 2024-04-24 12:55PM EDT | 105.00 | 63.61 | 68.55 | 69.25 | 0.00 | - | - | 3 | 160.84% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 63.70 | 64.40 | +6.56 | +11.26% | 4 | 1 | 154.88% |
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 49.60 | 53.75 | 54.50 | 0.00 | - | 6 | 7 | 132.32% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 130.00 | 40.01 | 43.80 | 44.35 | 0.00 | - | 4 | 3 | 106.54% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 38.80 | 39.45 | 0.00 | - | - | 3 | 96.58% |
| AAPL240510C00140000 | 2024-04-26 11:46AM EDT | 140.00 | 31.11 | 33.80 | 34.45 | 0.00 | - | 1 | 22 | 85.21% |
| AAPL240510C00145000 | 2024-04-29 2:03PM EDT | 145.00 | 29.75 | 29.00 | 29.35 | 0.00 | - | 31 | 43 | 75.24% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 27.90 | 28.40 | 0.00 | - | - | 1 | 72.41% |
| AAPL240510C00150000 | 2024-04-30 10:58AM EDT | 150.00 | 24.45 | 24.00 | 24.25 | +0.10 | +0.41% | 98 | 70 | 63.01% |
| AAPL240510C00152500 | 2024-04-29 2:14PM EDT | 152.50 | 22.21 | 21.60 | 21.85 | 0.00 | - | 76 | 74 | 59.47% |
| AAPL240510C00155000 | 2024-04-29 1:39PM EDT | 155.00 | 19.85 | 19.25 | 19.40 | -0.25 | -1.24% | 3 | 51 | 55.62% |
| AAPL240510C00157500 | 2024-04-30 10:37AM EDT | 157.50 | 17.75 | 16.85 | 17.00 | +1.45 | +8.90% | 13 | 190 | 51.44% |
| AAPL240510C00160000 | 2024-04-30 12:30PM EDT | 160.00 | 14.53 | 14.50 | 14.65 | -0.47 | -3.11% | 85 | 577 | 48.66% |
| AAPL240510C00162500 | 2024-04-30 12:20PM EDT | 162.50 | 12.30 | 12.25 | 12.45 | +0.25 | +2.07% | 75 | 209 | 46.09% |
| AAPL240510C00165000 | 2024-04-30 12:07PM EDT | 165.00 | 10.25 | 10.20 | 10.30 | +0.25 | +2.50% | 121 | 2,759 | 43.19% |
| AAPL240510C00167500 | 2024-04-30 12:18PM EDT | 167.50 | 8.20 | 8.25 | 8.35 | +0.10 | +1.23% | 114 | 1,011 | 41.26% |
| AAPL240510C00170000 | 2024-04-30 12:25PM EDT | 170.00 | 6.53 | 6.50 | 6.65 | +0.13 | +2.03% | 1,115 | 7,054 | 40.23% |
| AAPL240510C00172500 | 2024-04-30 12:26PM EDT | 172.50 | 5.09 | 5.05 | 5.10 | +0.14 | +2.83% | 549 | 2,683 | 38.89% |
| AAPL240510C00175000 | 2024-04-30 12:27PM EDT | 175.00 | 3.85 | 3.75 | 3.85 | +0.15 | +4.05% | 2,430 | 9,961 | 38.33% |
| AAPL240510C00177500 | 2024-04-30 12:29PM EDT | 177.50 | 2.75 | 2.71 | 2.75 | +0.08 | +3.00% | 1,443 | 4,090 | 37.22% |
| AAPL240510C00180000 | 2024-04-30 12:28PM EDT | 180.00 | 1.93 | 1.91 | 1.93 | +0.03 | +1.58% | 2,707 | 18,031 | 36.71% |
| AAPL240510C00182500 | 2024-04-30 12:26PM EDT | 182.50 | 1.33 | 1.30 | 1.33 | +0.07 | +5.56% | 676 | 4,132 | 36.51% |
| AAPL240510C00185000 | 2024-04-30 12:20PM EDT | 185.00 | 0.87 | 0.87 | 0.90 | 0.00 | - | 885 | 6,114 | 36.50% |
| AAPL240510C00187500 | 2024-04-30 12:15PM EDT | 187.50 | 0.58 | 0.57 | 0.60 | 0.00 | - | 383 | 1,194 | 36.62% |
| AAPL240510C00190000 | 2024-04-30 12:18PM EDT | 190.00 | 0.39 | 0.39 | 0.41 | 0.00 | - | 1,064 | 13,544 | 37.16% |
| AAPL240510C00192500 | 2024-04-30 12:23PM EDT | 192.50 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 313 | 1,076 | 38.04% |
| AAPL240510C00195000 | 2024-04-30 12:10PM EDT | 195.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 1,380 | 4,153 | 39.06% |
| AAPL240510C00200000 | 2024-04-30 12:20PM EDT | 200.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 701 | 3,952 | 42.09% |
| AAPL240510C00205000 | 2024-04-30 12:27PM EDT | 205.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 500 | 3,362 | 45.51% |
| AAPL240510C00210000 | 2024-04-30 10:44AM EDT | 210.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 6 | 963 | 49.22% |
| AAPL240510C00215000 | 2024-04-30 11:20AM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 343 | 538 | 51.37% |
| AAPL240510C00220000 | 2024-04-30 11:10AM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 69 | 1,446 | 54.49% |
| AAPL240510C00225000 | 2024-04-30 12:04PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 95 | 175 | 57.03% |
| AAPL240510C00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 16 | 97 | 59.77% |
| AAPL240510C00235000 | 2024-04-30 12:09PM EDT | 235.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 92 | 63.67% |
| AAPL240510C00255000 | 2024-04-08 9:52AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 73.44% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 80.47% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-04-29 3:14PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 100 | 106.25% |
| AAPL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 96.88% |
| AAPL240510P00110000 | 2024-04-29 3:01PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 89.06% |
| AAPL240510P00115000 | 2024-04-30 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 32 | 81.25% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 112 | 75.78% |
| AAPL240510P00125000 | 2024-04-30 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 866 | 67.97% |
| AAPL240510P00130000 | 2024-04-30 9:43AM EDT | 130.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 12 | 149 | 64.06% |
| AAPL240510P00135000 | 2024-04-30 9:53AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 56.25% |
| AAPL240510P00140000 | 2024-04-30 11:42AM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 51 | 387 | 53.91% |
| AAPL240510P00145000 | 2024-04-30 11:04AM EDT | 145.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 8 | 953 | 49.22% |
| AAPL240510P00146000 | 2024-04-29 3:57PM EDT | 146.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1 | 81 | 48.34% |
| AAPL240510P00147000 | 2024-04-30 12:23PM EDT | 147.00 | 0.11 | 0.10 | 0.11 | +0.02 | +25.00% | 7 | 16 | 47.36% |
| AAPL240510P00148000 | 2024-04-30 12:22PM EDT | 148.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 8 | 24 | 46.39% |
| AAPL240510P00149000 | 2024-04-30 10:48AM EDT | 149.00 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 37 | 39 | 45.31% |
| AAPL240510P00150000 | 2024-04-30 11:46AM EDT | 150.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 189 | 2,043 | 44.14% |
| AAPL240510P00152500 | 2024-04-30 12:08PM EDT | 152.50 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 27 | 244 | 41.70% |
| AAPL240510P00155000 | 2024-04-30 12:15PM EDT | 155.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 376 | 20,855 | 39.75% |
| AAPL240510P00157500 | 2024-04-30 12:14PM EDT | 157.50 | 0.36 | 0.35 | 0.36 | -0.05 | -12.20% | 40 | 1,020 | 38.14% |
| AAPL240510P00160000 | 2024-04-30 12:27PM EDT | 160.00 | 0.52 | 0.52 | 0.53 | -0.08 | -13.33% | 1,787 | 4,225 | 36.77% |
| AAPL240510P00162500 | 2024-04-30 12:29PM EDT | 162.50 | 0.78 | 0.78 | 0.80 | -0.12 | -13.04% | 289 | 1,156 | 35.74% |
| AAPL240510P00165000 | 2024-04-30 12:26PM EDT | 165.00 | 1.21 | 1.19 | 1.21 | -0.12 | -9.02% | 879 | 3,436 | 35.06% |
| AAPL240510P00167500 | 2024-04-30 12:23PM EDT | 167.50 | 1.78 | 1.76 | 1.80 | -0.16 | -8.25% | 567 | 1,552 | 34.56% |
| AAPL240510P00170000 | 2024-04-30 12:30PM EDT | 170.00 | 2.58 | 2.57 | 2.58 | -0.17 | -6.23% | 1,775 | 6,063 | 33.99% |
| AAPL240510P00172500 | 2024-04-30 12:27PM EDT | 172.50 | 3.56 | 3.55 | 3.60 | -0.24 | -6.32% | 1,105 | 880 | 33.55% |
| AAPL240510P00175000 | 2024-04-30 12:27PM EDT | 175.00 | 4.80 | 4.80 | 4.85 | -0.25 | -4.95% | 814 | 3,244 | 32.97% |
| AAPL240510P00177500 | 2024-04-30 12:17PM EDT | 177.50 | 6.35 | 6.25 | 6.40 | -0.35 | -5.22% | 487 | 484 | 32.89% |
| AAPL240510P00180000 | 2024-04-30 12:16PM EDT | 180.00 | 8.00 | 7.90 | 8.05 | -0.25 | -3.03% | 320 | 1,211 | 31.52% |
| AAPL240510P00182500 | 2024-04-30 11:23AM EDT | 182.50 | 9.90 | 9.80 | 9.95 | -0.15 | -1.49% | 3 | 6 | 30.25% |
| AAPL240510P00185000 | 2024-04-30 10:50AM EDT | 185.00 | 11.35 | 11.85 | 12.05 | -0.05 | -0.44% | 13 | 46 | 28.86% |
| AAPL240510P00187500 | 2024-04-30 10:45AM EDT | 187.50 | 13.30 | 14.05 | 14.20 | -0.80 | -5.67% | 2 | 38 | 22.66% |
| AAPL240510P00190000 | 2024-04-30 10:26AM EDT | 190.00 | 15.75 | 16.35 | 16.50 | -0.18 | -1.13% | 104 | 3 | 0.00% |
| AAPL240510P00195000 | 2024-04-29 10:40AM EDT | 195.00 | 21.00 | 21.15 | 21.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00200000 | 2024-04-30 9:52AM EDT | 200.00 | 25.50 | 26.00 | 26.35 | +0.32 | +1.27% | 1 | 2 | 0.00% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 31.05 | 31.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 36.05 | 36.60 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 40.90 | 41.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 55.95 | 56.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.