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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 79.85 | 80.50 | 0.00 | - | 4 | 4 | 112.21% |
| AAPL240621C00110000 | 2024-05-17 12:26PM EDT | 2024-06-21 | 80.22 | 79.95 | 81.00 | -0.42 | -0.52% | 3 | 3,258 | 97.46% |
| AAPL240719C00110000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 81.09 | 79.95 | 81.80 | +2.68 | +3.42% | 2 | 1,097 | 80.08% |
| AAPL240816C00110000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 81.13 | 80.95 | 82.35 | +2.23 | +2.83% | 2 | 23 | 75.54% |
| AAPL240920C00110000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 81.86 | 81.40 | 82.40 | 0.00 | - | 5 | 576 | 66.26% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 81.25 | 83.65 | 0.00 | - | 16 | 9 | 63.71% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 82.00 | 84.15 | 0.00 | - | - | 44 | 62.17% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 82.80 | 83.70 | 0.00 | - | 18 | 333 | 57.79% |
| AAPL250117C00110000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 83.64 | 82.35 | 84.30 | -0.37 | -0.44% | 1 | 1,279 | 54.73% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 83.85 | 85.20 | 0.00 | - | 1 | 38 | 53.39% |
| AAPL250620C00110000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 86.00 | 85.15 | 86.55 | +7.68 | +9.81% | 1 | 256 | 50.92% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 86.25 | 87.95 | 0.00 | - | 1 | 144 | 51.18% |
| AAPL251219C00110000 | 2024-05-14 9:35AM EDT | 2025-12-19 | 86.35 | 86.45 | 89.35 | 0.00 | - | 1 | 625 | 50.01% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 87.75 | 89.90 | 0.00 | - | 2 | 106 | 49.96% |
| AAPL260618C00110000 | 2024-05-16 3:00PM EDT | 2026-06-18 | 90.82 | 89.60 | 91.60 | 0.00 | - | 2 | 142 | 47.68% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 92.67 | 91.00 | 94.20 | +6.74 | +7.84% | 40 | 119 | 46.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00110000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 125.00% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 40 | 109.77% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 43 | 18 | 80.47% |
| AAPL240621P00110000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 6,069 | 62.50% |
| AAPL240719P00110000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 586 | 50.00% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 498 | 43.56% |
| AAPL240920P00110000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 2,352 | 38.18% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 800 | 36.33% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 760 | 35.01% |
| AAPL241220P00110000 | 2024-05-17 1:01PM EDT | 2024-12-20 | 0.19 | 0.15 | 0.21 | +0.01 | +5.56% | 1 | 1,082 | 33.06% |
| AAPL250117P00110000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.26 | +0.02 | +9.09% | 1 | 6,679 | 32.08% |
| AAPL250321P00110000 | 2024-05-17 2:53PM EDT | 2025-03-21 | 0.33 | 0.32 | 0.39 | -0.02 | -5.71% | 1 | 388 | 30.49% |
| AAPL250620P00110000 | 2024-05-17 12:08PM EDT | 2025-06-20 | 0.64 | 0.62 | 0.67 | 0.00 | - | 4 | 1,649 | 29.42% |
| AAPL250919P00110000 | 2024-05-17 2:59PM EDT | 2025-09-19 | 0.95 | 0.88 | 1.02 | -0.11 | -10.38% | 5 | 315 | 28.81% |
| AAPL251219P00110000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 1.39 | 1.11 | 1.50 | 0.00 | - | 1 | 720 | 28.75% |
| AAPL260116P00110000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 1.40 | 1.30 | 1.50 | 0.00 | - | 102 | 638 | 28.08% |
| AAPL260618P00110000 | 2024-05-15 11:48AM EDT | 2026-06-18 | 1.98 | 1.86 | 2.10 | 0.00 | - | 9 | 1,380 | 27.19% |
| AAPL261218P00110000 | 2024-05-14 9:33AM EDT | 2026-12-18 | 2.79 | 2.41 | 2.87 | 0.00 | - | 1 | 406 | 26.48% |
© 2024 Yahoo. Todos los derechos reservados.