U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,416.40 -22.10 (-0.91%)
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:
Precio de ejercicio:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 82.30 | 85.75 | 86.55 | 0.00 | - | 1 | 1 | 242.19% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 86.20 | 87.00 | 0.00 | - | 20 | 324 | 108.89% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 86.65 | 87.50 | 0.00 | - | 1 | 1 | 89.21% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 87.05 | 87.90 | 0.00 | - | 1 | 8 | 78.93% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 87.45 | 88.35 | 0.00 | - | 1 | 724 | 70.81% |
| AAPL241018C00105000 | 2024-05-17 10:59AM EDT | 2024-10-18 | 87.30 | 87.90 | 88.85 | 0.00 | - | 1 | 25 | 67.55% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 88.30 | 89.20 | 0.00 | - | 1 | 2 | 64.45% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 88.70 | 89.70 | 0.00 | - | 21 | 83 | 61.43% |
| AAPL250117C00105000 | 2024-05-17 9:44AM EDT | 2025-01-17 | 89.10 | 89.25 | 90.25 | 0.00 | - | 60 | 831 | 60.43% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 89.50 | 91.05 | 0.00 | - | 14 | 168 | 55.96% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 90.95 | 92.40 | 0.00 | - | 5 | 384 | 53.72% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 93.30 | 95.65 | 0.00 | - | 1 | 181 | 50.02% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 94.70 | 97.55 | 0.00 | - | 4 | 125 | 50.55% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 96.20 | 99.75 | 0.00 | - | 60 | 94 | 48.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| AAPL240531P00105000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 106.25% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 84.38% |
| AAPL240621P00105000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 46 | 3,163 | 62.50% |
| AAPL240719P00105000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,421 | 51.95% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 103 | 46.09% |
| AAPL240920P00105000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 1,717 | 41.41% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.05 | 0.09 | 0.00 | - | 10 | 154 | 38.48% |
| AAPL241115P00105000 | 2024-05-16 11:17AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.13 | 0.00 | - | 5 | 68 | 37.01% |
| AAPL241220P00105000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 0.15 | 0.11 | 0.17 | +0.02 | +15.38% | 1 | 532 | 35.06% |
| AAPL250117P00105000 | 2024-05-20 11:13AM EDT | 2025-01-17 | 0.17 | 0.14 | 0.21 | -0.04 | -19.05% | 5 | 20,605 | 33.99% |
| AAPL250321P00105000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 0.28 | 0.24 | 0.31 | 0.00 | - | 30 | 104 | 32.03% |
| AAPL250620P00105000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 0.50 | 0.47 | 0.54 | 0.00 | - | 4 | 2,245 | 30.76% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.75 | 0.69 | 0.82 | 0.00 | - | 6 | 611 | 29.93% |
| AAPL251219P00105000 | 2024-05-17 11:29AM EDT | 2025-12-19 | 1.06 | 0.90 | 1.19 | 0.00 | - | 15 | 219 | 29.60% |
| AAPL260116P00105000 | 2024-05-16 10:25AM EDT | 2026-01-16 | 1.11 | 1.04 | 1.25 | 0.00 | - | 1 | 340 | 29.21% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.51 | 1.74 | 0.00 | - | 10 | 1,508 | 28.09% |
| AAPL261218P00105000 | 2024-05-13 2:56PM EDT | 2026-12-18 | 2.40 | 1.74 | 2.64 | 0.00 | - | 13 | 121 | 27.93% |
© 2024 Yahoo. Todos los derechos reservados.