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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00125000 | 2024-05-13 10:37AM EDT | 2024-05-24 | 61.20 | 64.60 | 65.35 | 0.00 | - | 1 | 3 | 131.64% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 64.90 | 65.65 | 0.00 | - | 1 | 1 | 92.97% |
| AAPL240621C00125000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 65.70 | 65.05 | 66.00 | +0.23 | +0.35% | 3 | 1,524 | 78.61% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 65.00 | 67.20 | 0.00 | - | 459 | 493 | 66.82% |
| AAPL240816C00125000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 66.50 | 65.55 | 67.35 | 0.00 | - | 2 | 29 | 58.94% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 66.75 | 68.60 | 0.00 | - | 24 | 415 | 58.24% |
| AAPL241018C00125000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 67.70 | 67.25 | 69.15 | +7.70 | +12.83% | 12 | 102 | 55.40% |
| AAPL241115C00125000 | 2024-05-16 12:26PM EDT | 2024-11-15 | 68.62 | 67.80 | 68.80 | 0.00 | - | 6 | 50 | 51.41% |
| AAPL241220C00125000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 68.70 | 68.50 | 69.35 | 0.00 | - | 1 | 111 | 51.23% |
| AAPL250117C00125000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 70.15 | 69.15 | 69.90 | 0.00 | - | 1 | 3,678 | 50.12% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 70.67 | 70.05 | 71.00 | 0.00 | - | 1 | 79 | 47.93% |
| AAPL250620C00125000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 72.62 | 71.65 | 72.90 | 0.00 | - | 3 | 458 | 46.66% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 73.10 | 74.70 | 0.00 | - | 3 | 11 | 45.76% |
| AAPL251219C00125000 | 2024-05-16 12:26PM EDT | 2025-12-19 | 75.95 | 73.95 | 77.10 | 0.00 | - | 3 | 519 | 46.29% |
| AAPL260116C00125000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 76.00 | 74.95 | 76.50 | 0.00 | - | 16 | 470 | 44.19% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 77.30 | 79.50 | 0.00 | - | 33 | 339 | 44.00% |
| AAPL261218C00125000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 81.20 | 79.15 | 82.55 | +2.56 | +3.26% | 1 | 51 | 43.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 161 | 96.88% |
| AAPL240531P00125000 | 2024-05-15 12:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 78.91% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 3 | 65.63% |
| AAPL240614P00125000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 251 | 55.86% |
| AAPL240621P00125000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1,652 | 8,730 | 50.00% |
| AAPL240719P00125000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 1 | 5,802 | 41.02% |
| AAPL240816P00125000 | 2024-05-16 11:49AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | 0.00 | - | 387 | 2,360 | 36.33% |
| AAPL240920P00125000 | 2024-05-17 1:04PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 150 | 2,515 | 32.28% |
| AAPL241018P00125000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.21 | 0.00 | - | 15 | 3,058 | 30.91% |
| AAPL241115P00125000 | 2024-05-15 3:38PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.33 | 0.00 | - | 3 | 659 | 30.52% |
| AAPL241220P00125000 | 2024-05-16 2:49PM EDT | 2024-12-20 | 0.39 | 0.37 | 0.43 | 0.00 | - | 30 | 2,293 | 29.25% |
| AAPL250117P00125000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.52 | +0.01 | +2.08% | 34 | 19,625 | 28.47% |
| AAPL250321P00125000 | 2024-05-17 2:03PM EDT | 2025-03-21 | 0.74 | 0.69 | 0.76 | 0.00 | - | 6 | 1,869 | 27.30% |
| AAPL250620P00125000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 1.23 | 1.20 | 1.31 | 0.00 | - | 15 | 3,844 | 26.95% |
| AAPL250919P00125000 | 2024-05-15 1:40PM EDT | 2025-09-19 | 1.72 | 1.65 | 1.83 | 0.00 | - | 4 | 195 | 26.36% |
| AAPL251219P00125000 | 2024-05-17 11:07AM EDT | 2025-12-19 | 2.28 | 2.16 | 2.54 | -0.21 | -8.43% | 2 | 1,660 | 26.40% |
| AAPL260116P00125000 | 2024-05-17 11:55AM EDT | 2026-01-16 | 2.38 | 2.32 | 2.53 | -0.02 | -0.83% | 1 | 2,201 | 25.75% |
| AAPL260618P00125000 | 2024-05-15 3:26PM EDT | 2026-06-18 | 3.28 | 3.15 | 3.30 | 0.00 | - | 1 | 560 | 24.85% |
| AAPL261218P00125000 | 2024-05-15 3:25PM EDT | 2026-12-18 | 4.15 | 3.95 | 4.35 | 0.00 | - | 5 | 916 | 24.33% |
© 2024 Yahoo. Todos los derechos reservados.