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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 75.80 | 76.55 | 0.00 | - | - | 0 | 191.80% |
| AAPL240621C00115000 | 2024-05-20 10:29AM EDT | 2024-06-21 | 77.17 | 76.25 | 77.05 | +2.17 | +2.89% | 1 | 1,617 | 94.24% |
| AAPL240719C00115000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 77.00 | 76.70 | 77.65 | +0.98 | +1.29% | 1 | 2,536 | 78.34% |
| AAPL240816C00115000 | 2024-05-20 12:17PM EDT | 2024-08-16 | 77.82 | 77.15 | 78.05 | +0.92 | +1.20% | 1 | 13 | 69.60% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 77.65 | 78.55 | 0.00 | - | 20 | 416 | 63.04% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 78.20 | 79.10 | 0.00 | - | 58 | 33 | 60.54% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 78.55 | 80.80 | 0.00 | - | 1 | 1 | 61.06% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 79.15 | 80.15 | 0.00 | - | 37 | 804 | 55.75% |
| AAPL250117C00115000 | 2024-05-13 3:39PM EDT | 2025-01-17 | 76.19 | 78.15 | 80.60 | 0.00 | - | 10 | 1,169 | 51.24% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 80.45 | 81.80 | 0.00 | - | 1 | 14 | 51.98% |
| AAPL250620C00115000 | 2024-05-20 12:57PM EDT | 2025-06-20 | 83.00 | 81.80 | 83.15 | +7.28 | +9.61% | 21 | 527 | 51.25% |
| AAPL250919C00115000 | 2024-05-17 10:16AM EDT | 2025-09-19 | 83.00 | 83.10 | 84.55 | 0.00 | - | 1 | 10 | 49.47% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 84.20 | 86.25 | 0.00 | - | 2 | 325 | 48.85% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 84.65 | 86.45 | 0.00 | - | 3 | 160 | 48.09% |
| AAPL260618C00115000 | 2024-05-16 2:45PM EDT | 2026-06-18 | 86.00 | 86.40 | 89.10 | 0.00 | - | 1 | 169 | 47.41% |
| AAPL261218C00115000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 85.30 | 88.55 | 91.40 | 0.00 | - | 1 | 43 | 45.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 230 | 137.50% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 87.50% |
| AAPL240607P00115000 | 2024-05-17 11:49AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 70.31% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| AAPL240621P00115000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 4,989 | 58.59% |
| AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 540 | 46.09% |
| AAPL240816P00115000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 315 | 41.11% |
| AAPL240920P00115000 | 2024-05-20 10:46AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 5 | 7,048 | 36.52% |
| AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.10 | 0.08 | 0.13 | 0.00 | - | 5 | 193 | 34.57% |
| AAPL241115P00115000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.17 | 0.15 | 0.20 | 0.00 | - | 1 | 226 | 33.74% |
| AAPL241220P00115000 | 2024-05-17 11:02AM EDT | 2024-12-20 | 0.25 | 0.20 | 0.26 | 0.00 | - | 1 | 1,566 | 32.08% |
| AAPL250117P00115000 | 2024-05-17 3:07PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.31 | 0.00 | - | 6 | 5,480 | 31.01% |
| AAPL250321P00115000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 0.44 | 0.42 | 0.48 | 0.00 | - | 4 | 2,635 | 29.68% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.76 | 0.85 | 0.00 | - | 23 | 1,949 | 28.96% |
| AAPL250919P00115000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 1.14 | 1.08 | 1.20 | 0.00 | - | 1 | 393 | 28.05% |
| AAPL251219P00115000 | 2024-05-16 1:39PM EDT | 2025-12-19 | 1.54 | 1.38 | 1.72 | 0.00 | - | 1 | 858 | 27.94% |
| AAPL260116P00115000 | 2024-05-20 10:24AM EDT | 2026-01-16 | 1.60 | 1.54 | 1.78 | -0.14 | -8.05% | 1 | 421 | 27.52% |
| AAPL260618P00115000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 2.22 | 2.23 | 2.42 | -0.53 | -19.27% | 7 | 237 | 26.56% |
| AAPL261218P00115000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 3.33 | 2.63 | 3.20 | 0.00 | - | 1 | 580 | 25.73% |
© 2024 Yahoo. Todos los derechos reservados.