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:100.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 83.60 | 89.60 | 90.30 | 0.00 | - | 1 | 7 | 187.89% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 89.70 | 90.35 | 0.00 | - | - | 10 | 144.14% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 89.80 | 90.75 | 0.00 | - | 2 | 6 | 117.29% |
| AAPL240621C00100000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 90.30 | 89.85 | 90.95 | -0.50 | -0.55% | 1 | 5,708 | 109.72% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 90.00 | 91.65 | 0.00 | - | 1 | 187 | 91.06% |
| AAPL240816C00100000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 91.50 | 90.20 | 91.65 | 0.00 | - | 9 | 86 | 77.30% |
| AAPL240920C00100000 | 2024-05-16 10:01AM EDT | 2024-09-20 | 92.50 | 91.20 | 93.05 | 0.00 | - | 5 | 1,947 | 77.78% |
| AAPL241018C00100000 | 2024-05-16 10:17AM EDT | 2024-10-18 | 92.30 | 91.60 | 93.10 | 0.00 | - | 1 | 16 | 72.05% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 91.55 | 93.10 | 0.00 | - | 2 | 14 | 66.10% |
| AAPL241220C00100000 | 2024-05-13 12:24PM EDT | 2024-12-20 | 89.50 | 92.40 | 93.40 | 0.00 | - | 1 | 141 | 63.94% |
| AAPL250117C00100000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 93.26 | 91.90 | 93.90 | -0.14 | -0.15% | 5 | 5,023 | 60.17% |
| AAPL250321C00100000 | 2024-05-17 10:04AM EDT | 2025-03-21 | 94.49 | 93.35 | 94.80 | +0.49 | +0.52% | 2 | 246 | 58.86% |
| AAPL250620C00100000 | 2024-05-17 11:27AM EDT | 2025-06-20 | 95.00 | 94.30 | 95.70 | -0.22 | -0.23% | 1 | 256 | 54.95% |
| AAPL250919C00100000 | 2024-05-10 10:10AM EDT | 2025-09-19 | 90.02 | 95.20 | 96.75 | 0.00 | - | 1 | 1,620 | 52.46% |
| AAPL251219C00100000 | 2024-05-17 11:56AM EDT | 2025-12-19 | 96.92 | 95.25 | 98.85 | +2.77 | +2.94% | 2 | 1,505 | 50.93% |
| AAPL260116C00100000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 97.75 | 96.45 | 98.55 | +0.30 | +0.31% | 6 | 500 | 50.83% |
| AAPL260618C00100000 | 2024-05-15 2:36PM EDT | 2026-06-18 | 99.04 | 99.00 | 100.20 | 0.00 | - | 4 | 449 | 50.96% |
| AAPL261218C00100000 | 2024-05-16 11:20AM EDT | 2026-12-18 | 100.99 | 99.20 | 102.65 | 0.00 | - | 1 | 423 | 49.98% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 143.75% |
| AAPL240531P00100000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 371 | 103.13% |
| AAPL240607P00100000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 84.38% |
| AAPL240621P00100000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 5,997 | 71.09% |
| AAPL240719P00100000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 20 | 5,499 | 58.01% |
| AAPL240816P00100000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 471 | 48.24% |
| AAPL240920P00100000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 2,547 | 42.87% |
| AAPL241018P00100000 | 2024-05-16 9:58AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 445 | 40.04% |
| AAPL241115P00100000 | 2024-05-15 1:27PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.12 | 0.00 | - | 1 | 377 | 38.72% |
| AAPL241220P00100000 | 2024-05-15 12:20PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 1,370 | 36.18% |
| AAPL250117P00100000 | 2024-05-17 2:40PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.16 | 0.00 | - | 148 | 17,993 | 34.67% |
| AAPL250321P00100000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.25 | 0.00 | - | 2 | 842 | 32.86% |
| AAPL250620P00100000 | 2024-05-16 3:24PM EDT | 2025-06-20 | 0.40 | 0.39 | 0.44 | 0.00 | - | 11 | 1,855 | 31.52% |
| AAPL250919P00100000 | 2024-05-16 10:19AM EDT | 2025-09-19 | 0.62 | 0.55 | 0.66 | 0.00 | - | 1 | 97 | 30.48% |
| AAPL251219P00100000 | 2024-05-16 3:40PM EDT | 2025-12-19 | 0.85 | 0.70 | 1.00 | 0.00 | - | 7 | 796 | 30.29% |
| AAPL260116P00100000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 0.91 | 0.85 | 1.03 | 0.00 | - | 10 | 769 | 29.75% |
| AAPL260618P00100000 | 2024-05-16 11:26AM EDT | 2026-06-18 | 1.38 | 1.29 | 1.50 | 0.00 | - | 5 | 937 | 28.78% |
| AAPL261218P00100000 | 2024-05-17 2:52PM EDT | 2026-12-18 | 1.70 | 1.46 | 2.35 | +0.25 | +17.24% | 8 | 300 | 28.71% |
© 2024 Yahoo. Todos los derechos reservados.