U.S. markets open in 57 minutes
F S&P 500
5,144.75 -2.25 (-0.04%) F Dow Jones
38,545.00 -14.00 (-0.04%) F Nasdaq
17,885.25 -19.00 (-0.11%) E-mini Russell 2000 Index Futur
2,019.90 -7.20 (-0.36%) Petróleo
83.09 +0.46 (+0.56%) Oro
2,321.10 -36.60 (-1.55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240524C00150000 | 2024-04-29 12:14PM EDT | 150.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AAPL240524C00155000 | 2024-04-29 11:42AM EDT | 155.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 58 | 244 | 0.00% |
| AAPL240524C00160000 | 2024-04-29 3:23PM EDT | 160.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 60 | 265 | 0.00% |
| AAPL240524C00165000 | 2024-04-29 3:54PM EDT | 165.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 769 | 817 | 0.00% |
| AAPL240524C00170000 | 2024-04-29 3:51PM EDT | 170.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 768 | 2,233 | 0.00% |
| AAPL240524C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1,770 | 5,751 | 0.78% |
| AAPL240524C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,190 | 4,269 | 3.13% |
| AAPL240524C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,295 | 4,552 | 6.25% |
| AAPL240524C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,658 | 3,006 | 6.25% |
| AAPL240524C00195000 | 2024-04-29 3:58PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 525 | 1,879 | 12.50% |
| AAPL240524C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 980 | 1,015 | 12.50% |
| AAPL240524C00205000 | 2024-04-29 3:58PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 71 | 652 | 12.50% |
| AAPL240524C00210000 | 2024-04-29 12:52PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 164 | 420 | 12.50% |
| AAPL240524C00215000 | 2024-04-29 3:56PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 12.50% |
| AAPL240524C00220000 | 2024-04-29 3:02PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 51 | 25.00% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| AAPL240524C00235000 | 2024-04-29 10:03AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240524P00120000 | 2024-04-29 11:19AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 895 | 25.00% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 131 | 25.00% |
| AAPL240524P00130000 | 2024-04-29 1:22PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 108 | 25.00% |
| AAPL240524P00135000 | 2024-04-29 3:34PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 228 | 25.00% |
| AAPL240524P00140000 | 2024-04-29 3:37PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 303 | 738 | 12.50% |
| AAPL240524P00145000 | 2024-04-29 3:50PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 240 | 611 | 12.50% |
| AAPL240524P00150000 | 2024-04-29 3:41PM EDT | 150.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 204 | 2,707 | 12.50% |
| AAPL240524P00155000 | 2024-04-29 3:24PM EDT | 155.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 174 | 757 | 12.50% |
| AAPL240524P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 860 | 1,338 | 6.25% |
| AAPL240524P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,075 | 1,959 | 6.25% |
| AAPL240524P00170000 | 2024-04-29 3:57PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 458 | 1,422 | 1.56% |
| AAPL240524P00175000 | 2024-04-29 3:57PM EDT | 175.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 309 | 732 | 0.00% |
| AAPL240524P00180000 | 2024-04-29 2:39PM EDT | 180.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 68 | 207 | 0.00% |
| AAPL240524P00185000 | 2024-04-29 1:41PM EDT | 185.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 309 | 124 | 0.00% |
| AAPL240524P00190000 | 2024-04-29 11:43AM EDT | 190.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 195.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.