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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00130000 | 2024-05-17 12:06PM EDT | 2024-05-17 | 59.60 | 59.25 | 60.60 | +1.94 | +3.36% | 1 | 8 | 293.75% |
| AAPL240524C00130000 | 2024-05-15 11:25AM EDT | 2024-05-24 | 60.12 | 59.65 | 60.45 | 0.00 | - | 3 | 2 | 121.48% |
| AAPL240531C00130000 | 2024-05-15 11:25AM EDT | 2024-05-31 | 60.27 | 59.75 | 60.45 | 0.00 | - | 3 | 32 | 92.09% |
| AAPL240607C00130000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 60.00 | 60.00 | 60.60 | +5.25 | +9.59% | 5 | 6 | 84.33% |
| AAPL240621C00130000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 60.40 | 60.10 | 61.20 | -0.70 | -1.15% | 83 | 4,083 | 73.85% |
| AAPL240719C00130000 | 2024-05-16 12:41PM EDT | 2024-07-19 | 61.67 | 60.15 | 62.20 | 0.00 | - | 1 | 383 | 61.99% |
| AAPL240816C00130000 | 2024-05-17 2:08PM EDT | 2024-08-16 | 61.65 | 60.65 | 62.60 | -0.22 | -0.36% | 4 | 329 | 55.58% |
| AAPL240920C00130000 | 2024-05-16 12:42PM EDT | 2024-09-20 | 62.82 | 61.90 | 62.85 | 0.00 | - | 26 | 494 | 52.04% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 62.45 | 63.45 | 0.00 | - | 37 | 482 | 50.01% |
| AAPL241115C00130000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 61.00 | 62.95 | 63.95 | 0.00 | - | 2 | 406 | 50.27% |
| AAPL241220C00130000 | 2024-05-17 10:28AM EDT | 2024-12-20 | 64.51 | 63.75 | 64.65 | +7.11 | +12.39% | 80 | 135 | 48.57% |
| AAPL250117C00130000 | 2024-05-17 12:43PM EDT | 2025-01-17 | 64.75 | 64.00 | 65.30 | -0.45 | -0.69% | 1 | 8,253 | 47.82% |
| AAPL250321C00130000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 59.09 | 65.45 | 66.35 | 0.00 | - | 1 | 206 | 45.53% |
| AAPL250620C00130000 | 2024-05-16 12:13PM EDT | 2025-06-20 | 68.19 | 67.30 | 68.15 | 0.00 | - | 2 | 544 | 44.09% |
| AAPL250919C00130000 | 2024-05-17 11:22AM EDT | 2025-09-19 | 69.45 | 69.35 | 69.90 | +5.44 | +8.50% | 13 | 22 | 43.17% |
| AAPL251219C00130000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 71.77 | 69.75 | 72.70 | 0.00 | - | 3 | 500 | 44.38% |
| AAPL260116C00130000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 71.98 | 70.90 | 72.50 | -0.02 | -0.03% | 33 | 602 | 43.02% |
| AAPL260618C00130000 | 2024-05-16 3:30PM EDT | 2026-06-18 | 74.48 | 74.05 | 75.15 | 0.00 | - | 1 | 224 | 42.24% |
| AAPL261218C00130000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 74.80 | 76.10 | 77.85 | 0.00 | - | 12 | 157 | 41.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00130000 | 2024-05-16 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,380 | 231.25% |
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 81.25% |
| AAPL240531P00130000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 490 | 69.53% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | 0.00 | - | 71 | 4 | 58.59% |
| AAPL240614P00130000 | 2024-05-14 10:20AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 211 | 50.00% |
| AAPL240621P00130000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 35 | 17,364 | 47.27% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.11 | 0.00 | - | 6 | 6 | 48.93% |
| AAPL240719P00130000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1,509 | 7,194 | 37.89% |
| AAPL240816P00130000 | 2024-05-16 11:13AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 27 | 1,202 | 33.89% |
| AAPL240920P00130000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.17 | -0.01 | -5.56% | 152 | 8,562 | 30.27% |
| AAPL241018P00130000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.27 | 0.00 | - | 1 | 2,623 | 29.40% |
| AAPL241115P00130000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 0.38 | 0.36 | 0.43 | 0.00 | - | 9 | 2,674 | 29.25% |
| AAPL241220P00130000 | 2024-05-17 10:59AM EDT | 2024-12-20 | 0.50 | 0.51 | 0.55 | -0.01 | -1.96% | 3 | 5,977 | 28.03% |
| AAPL250117P00130000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.66 | 0.00 | - | 6 | 20,923 | 27.33% |
| AAPL250321P00130000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 0.95 | 0.91 | 0.97 | 0.00 | - | 8 | 5,128 | 26.40% |
| AAPL250620P00130000 | 2024-05-16 2:45PM EDT | 2025-06-20 | 1.54 | 1.49 | 1.57 | 0.00 | - | 19 | 4,435 | 25.94% |
| AAPL250919P00130000 | 2024-05-15 1:29PM EDT | 2025-09-19 | 2.09 | 2.02 | 2.16 | 0.00 | - | 1 | 434 | 25.42% |
| AAPL251219P00130000 | 2024-05-17 2:40PM EDT | 2025-12-19 | 2.72 | 2.56 | 3.00 | -0.05 | -1.81% | 8 | 2,763 | 25.63% |
| AAPL260116P00130000 | 2024-05-17 1:56PM EDT | 2026-01-16 | 2.86 | 2.77 | 2.94 | +0.12 | +4.38% | 10 | 1,656 | 24.88% |
| AAPL260618P00130000 | 2024-05-15 9:56AM EDT | 2026-06-18 | 4.00 | 3.70 | 3.90 | 0.00 | - | 2 | 405 | 24.28% |
| AAPL261218P00130000 | 2024-05-16 12:35PM EDT | 2026-12-18 | 4.75 | 4.65 | 4.95 | 0.00 | - | 2 | 903 | 23.62% |
© 2024 Yahoo. Todos los derechos reservados.