U.S. markets closed
F S&P 500
5,208.75 -4.00 (-0.08%) F Dow Jones
39,189.00 -6.00 (-0.02%) F Nasdaq
18,160.25 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,061.40 -3.40 (-0.16%) Petróleo
79.27 +0.28 (+0.35%) Oro
2,314.70 -7.60 (-0.33%)
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:140.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 2024-05-10 | 42.62 | 42.45 | 43.10 | 0.00 | - | 13 | 23 | 144.53% |
| AAPL240517C00140000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 42.27 | 42.45 | 43.10 | -0.04 | -0.09% | 1 | 324 | 67.97% |
| AAPL240524C00140000 | 2024-05-07 12:08PM EDT | 2024-05-24 | 42.03 | 42.55 | 43.40 | 0.00 | - | 1 | 14 | 66.41% |
| AAPL240531C00140000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 42.89 | 42.70 | 43.35 | 0.00 | - | 14 | 28 | 57.23% |
| AAPL240614C00140000 | 2024-05-06 11:49AM EDT | 2024-06-14 | 42.79 | 42.85 | 44.00 | 0.00 | - | 1 | 2 | 53.44% |
| AAPL240621C00140000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 43.63 | 43.30 | 43.95 | +0.63 | +1.47% | 27 | 3,057 | 51.88% |
| AAPL240719C00140000 | 2024-05-08 2:06PM EDT | 2024-07-19 | 44.05 | 44.00 | 44.60 | +1.29 | +3.02% | 5 | 179 | 49.05% |
| AAPL240816C00140000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 45.03 | 44.60 | 45.15 | -0.94 | -2.04% | 9 | 381 | 44.93% |
| AAPL240920C00140000 | 2024-05-08 2:07PM EDT | 2024-09-20 | 45.58 | 45.45 | 46.00 | -0.92 | -1.98% | 2 | 1,861 | 42.62% |
| AAPL241018C00140000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 46.63 | 46.20 | 46.90 | -2.13 | -4.37% | 14 | 79 | 42.24% |
| AAPL241115C00140000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 47.20 | 47.05 | 47.50 | +0.30 | +0.64% | 2 | 88 | 41.02% |
| AAPL241220C00140000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 49.95 | 47.90 | 48.45 | 0.00 | - | 10 | 3,287 | 40.50% |
| AAPL250117C00140000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 49.00 | 48.60 | 49.25 | -0.49 | -0.99% | 5 | 8,738 | 40.32% |
| AAPL250321C00140000 | 2024-05-08 12:30PM EDT | 2025-03-21 | 50.00 | 50.00 | 50.80 | +1.04 | +2.12% | 1 | 294 | 39.61% |
| AAPL250620C00140000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 52.70 | 52.25 | 53.15 | -2.00 | -3.66% | 2 | 1,003 | 39.38% |
| AAPL250919C00140000 | 2024-05-06 12:33PM EDT | 2025-09-19 | 53.70 | 54.60 | 55.10 | 0.00 | - | 2 | 29 | 38.84% |
| AAPL251219C00140000 | 2024-05-08 11:59AM EDT | 2025-12-19 | 56.34 | 56.55 | 57.00 | -0.56 | -0.98% | 1 | 1,481 | 38.54% |
| AAPL260116C00140000 | 2024-05-07 9:58AM EDT | 2026-01-16 | 56.70 | 57.00 | 58.25 | -1.77 | -3.03% | 5 | 845 | 39.44% |
| AAPL260618C00140000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 62.54 | 59.95 | 60.95 | 0.00 | - | 16 | 391 | 38.72% |
| AAPL261218C00140000 | 2024-05-06 1:27PM EDT | 2026-12-18 | 62.00 | 62.00 | 65.40 | 0.00 | - | 1 | 268 | 39.79% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00140000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 890 | 50.00% |
| AAPL240517P00140000 | 2024-05-08 1:15PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 217 | 3,288 | 62.50% |
| AAPL240524P00140000 | 2024-05-08 11:50AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 41 | 812 | 50.00% |
| AAPL240531P00140000 | 2024-05-08 3:01PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 325 | 43.36% |
| AAPL240607P00140000 | 2024-05-08 1:00PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 76 | 38.87% |
| AAPL240614P00140000 | 2024-05-08 1:16PM EDT | 2024-06-14 | 0.11 | 0.04 | 0.15 | -0.01 | -8.33% | 93 | 1,045 | 40.63% |
| AAPL240621P00140000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 15 | 30,268 | 36.04% |
| AAPL240719P00140000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.19 | 0.00 | - | 83 | 4,054 | 30.23% |
| AAPL240816P00140000 | 2024-05-08 9:56AM EDT | 2024-08-16 | 0.38 | 0.34 | 0.38 | -0.03 | -7.32% | 10 | 7,427 | 28.91% |
| AAPL240920P00140000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 25 | 11,055 | 26.64% |
| AAPL241018P00140000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 0.73 | 0.69 | 0.74 | -0.02 | -2.67% | 6 | 4,044 | 25.90% |
| AAPL241115P00140000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 1.03 | 1.02 | 1.05 | -0.02 | -1.90% | 2 | 715 | 25.94% |
| AAPL241220P00140000 | 2024-05-08 2:54PM EDT | 2024-12-20 | 1.25 | 1.24 | 1.28 | -0.03 | -2.34% | 113 | 5,434 | 25.05% |
| AAPL250117P00140000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 1.45 | 1.43 | 1.49 | -0.05 | -3.33% | 28 | 17,349 | 24.59% |
| AAPL250321P00140000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 2.11 | 1.99 | 2.07 | +0.10 | +4.98% | 3 | 2,019 | 24.13% |
| AAPL250620P00140000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 3.00 | 2.88 | 3.05 | -0.05 | -1.64% | 78 | 3,889 | 23.99% |
| AAPL250919P00140000 | 2024-05-07 11:34AM EDT | 2025-09-19 | 3.90 | 3.75 | 3.90 | 0.00 | - | 1 | 662 | 23.60% |
| AAPL251219P00140000 | 2024-05-07 12:02PM EDT | 2025-12-19 | 4.81 | 4.50 | 4.75 | 0.00 | - | 3 | 4,186 | 23.34% |
| AAPL260116P00140000 | 2024-05-07 10:53AM EDT | 2026-01-16 | 4.85 | 4.55 | 4.95 | 0.00 | - | 2 | 2,319 | 23.17% |
| AAPL260618P00140000 | 2024-05-08 3:32PM EDT | 2026-06-18 | 6.05 | 5.95 | 6.25 | -0.23 | -3.66% | 7 | 1,431 | 22.77% |
| AAPL261218P00140000 | 2024-05-08 10:11AM EDT | 2026-12-18 | 7.35 | 7.20 | 7.70 | -0.15 | -2.00% | 3 | 781 | 22.39% |
© 2024 Yahoo. Todos los derechos reservados.