U.S. markets open in 5 hours 54 minutes
F S&P 500
5,338.00 +5.00 (+0.09%) F Dow Jones
40,076.00 +37.00 (+0.09%) F Nasdaq
18,723.50 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,117.40 -1.50 (-0.07%) Petróleo
78.96 +0.33 (+0.42%) Oro
2,393.90 -1.00 (-0.04%)
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:120.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00120000 | 2024-05-14 3:49PM EDT | 2024-05-17 | 67.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-05-15 11:28AM EDT | 2024-06-21 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00120000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 69.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-13 9:34AM EDT | 2024-12-20 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 74.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250321C00120000 | 2024-05-13 1:26PM EDT | 2025-03-21 | 72.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00120000 | 2024-05-13 3:57PM EDT | 2025-09-19 | 74.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 75.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-05-09 2:50PM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-05-15 11:25AM EDT | 2026-06-18 | 82.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-05-10 2:18PM EDT | 2026-12-18 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00120000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240531P00120000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00120000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AAPL240719P00120000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00120000 | 2024-05-15 10:04AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240920P00120000 | 2024-05-15 10:39AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241115P00120000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-14 3:57PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 12.50% |
| AAPL250321P00120000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919P00120000 | 2024-05-13 3:26PM EDT | 2025-09-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-05-15 2:23PM EDT | 2025-12-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00120000 | 2024-05-15 1:51PM EDT | 2026-06-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-05-15 3:57PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.