U.S. markets open in 5 hours 46 minutes
F S&P 500
5,099.75 +8.25 (+0.16%) F Dow Jones
38,591.00 +209.00 (+0.54%) F Nasdaq
17,722.25 +72.50 (+0.41%) E-mini Russell 2000 Index Futur
2,020.20 -7.00 (-0.35%) Petróleo
79.31 +0.36 (+0.46%) Oro
2,308.30 -1.30 (-0.06%)
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:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240503C00125000 | 2024-05-02 3:08PM EDT | 125.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503C00130000 | 2024-05-02 3:34PM EDT | 130.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503C00140000 | 2024-05-02 3:26PM EDT | 140.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240503C00145000 | 2024-05-02 3:39PM EDT | 145.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240503C00146000 | 2024-04-29 11:46AM EDT | 146.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240503C00147000 | 2024-04-30 9:54AM EDT | 147.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240503C00148000 | 2024-05-01 11:33AM EDT | 148.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240503C00149000 | 2024-05-02 3:45PM EDT | 149.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240503C00150000 | 2024-05-02 3:45PM EDT | 150.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AAPL240503C00152500 | 2024-05-02 3:14PM EDT | 152.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL240503C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL240503C00157500 | 2024-05-02 3:59PM EDT | 157.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| AAPL240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2,973 | 0 | 0.00% |
| AAPL240503C00162500 | 2024-05-02 3:58PM EDT | 162.50 | 10.88 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| AAPL240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 0.00% |
| AAPL240503C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2,814 | 0 | 0.00% |
| AAPL240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25,507 | 0 | 0.00% |
| AAPL240503C00172500 | 2024-05-02 3:59PM EDT | 172.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27,597 | 0 | 0.00% |
| AAPL240503C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 65,190 | 0 | 6.25% |
| AAPL240503C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 27,260 | 0 | 12.50% |
| AAPL240503C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 67,570 | 0 | 25.00% |
| AAPL240503C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 38,998 | 0 | 25.00% |
| AAPL240503C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 38,124 | 0 | 25.00% |
| AAPL240503C00187500 | 2024-05-02 3:59PM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21,270 | 0 | 25.00% |
| AAPL240503C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42,043 | 0 | 50.00% |
| AAPL240503C00192500 | 2024-05-02 3:59PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,355 | 0 | 50.00% |
| AAPL240503C00195000 | 2024-05-02 3:59PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,397 | 0 | 50.00% |
| AAPL240503C00197500 | 2024-05-02 3:59PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,015 | 0 | 50.00% |
| AAPL240503C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,829 | 0 | 50.00% |
| AAPL240503C00205000 | 2024-05-02 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,831 | 0 | 50.00% |
| AAPL240503C00210000 | 2024-05-02 3:28PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| AAPL240503C00215000 | 2024-05-02 2:42PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 50.00% |
| AAPL240503C00220000 | 2024-05-02 3:29PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL240503C00225000 | 2024-04-29 2:47PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| AAPL240503C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AAPL240503C00240000 | 2024-05-02 2:07PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240503C00265000 | 2024-05-02 12:14PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00115000 | 2024-04-30 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240503P00120000 | 2024-05-02 2:43PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240503P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL240503P00130000 | 2024-05-02 11:21AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240503P00135000 | 2024-05-02 3:44PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| AAPL240503P00138000 | 2024-05-02 3:35PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 50.00% |
| AAPL240503P00139000 | 2024-05-02 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,990 | 0 | 50.00% |
| AAPL240503P00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 50.00% |
| AAPL240503P00141000 | 2024-05-02 3:18PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240503P00142000 | 2024-05-02 3:14PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240503P00143000 | 2024-05-02 3:59PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 50.00% |
| AAPL240503P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| AAPL240503P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 50.00% |
| AAPL240503P00146000 | 2024-05-02 3:56PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| AAPL240503P00147000 | 2024-05-02 3:59PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 50.00% |
| AAPL240503P00148000 | 2024-05-02 3:59PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 50.00% |
| AAPL240503P00149000 | 2024-05-02 3:59PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 50.00% |
| AAPL240503P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,714 | 0 | 50.00% |
| AAPL240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,422 | 0 | 50.00% |
| AAPL240503P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21,111 | 0 | 50.00% |
| AAPL240503P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13,285 | 0 | 50.00% |
| AAPL240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35,393 | 0 | 25.00% |
| AAPL240503P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16,629 | 0 | 25.00% |
| AAPL240503P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40,937 | 0 | 25.00% |
| AAPL240503P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 23,831 | 0 | 12.50% |
| AAPL240503P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 45,761 | 0 | 6.25% |
| AAPL240503P00172500 | 2024-05-02 3:59PM EDT | 172.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16,843 | 0 | 1.56% |
| AAPL240503P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 6,941 | 0 | 0.00% |
| AAPL240503P00177500 | 2024-05-02 3:59PM EDT | 177.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 0.00% |
| AAPL240503P00180000 | 2024-05-02 3:59PM EDT | 180.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 0.00% |
| AAPL240503P00182500 | 2024-05-02 3:59PM EDT | 182.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| AAPL240503P00185000 | 2024-05-02 3:59PM EDT | 185.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AAPL240503P00187500 | 2024-05-02 3:52PM EDT | 187.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240503P00190000 | 2024-05-02 3:59PM EDT | 190.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL240503P00192500 | 2024-05-02 3:22PM EDT | 192.50 | 19.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240503P00195000 | 2024-05-02 3:53PM EDT | 195.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240503P00200000 | 2024-05-02 2:38PM EDT | 200.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240503P00205000 | 2024-05-02 3:50PM EDT | 205.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.