U.S. markets closed
F S&P 500
5,332.25 +0.50 (+0.01%) F Dow Jones
39,936.00 -8.00 (-0.02%) F Nasdaq
18,750.75 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,111.70 +1.80 (+0.09%) Petróleo
79.71 -0.09 (-0.11%) Oro
2,431.90 -6.60 (-0.27%)
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:
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00160000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 31.05 | 30.85 | 31.65 | +1.00 | +3.33% | 32 | 204 | 91.50% |
| AAPL240531C00160000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 29.00 | 31.00 | 31.70 | 0.00 | - | 1 | 149 | 59.23% |
| AAPL240607C00160000 | 2024-05-17 9:53AM EDT | 2024-06-07 | 30.85 | 31.20 | 31.90 | 0.00 | - | 2 | 66 | 51.22% |
| AAPL240614C00160000 | 2024-05-16 9:34AM EDT | 2024-06-14 | 31.27 | 31.40 | 32.20 | 0.00 | - | 1 | 35 | 53.05% |
| AAPL240621C00160000 | 2024-05-20 3:22PM EDT | 2024-06-21 | 32.28 | 31.55 | 32.20 | +1.58 | +5.15% | 22 | 12,484 | 46.90% |
| AAPL240628C00160000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 31.18 | 31.60 | 32.65 | 0.00 | - | 1 | 11 | 46.63% |
| AAPL240719C00160000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 33.20 | 32.50 | 33.15 | +1.55 | +4.90% | 15 | 796 | 40.89% |
| AAPL240816C00160000 | 2024-05-20 1:23PM EDT | 2024-08-16 | 33.62 | 33.35 | 33.90 | +1.19 | +3.67% | 24 | 916 | 37.44% |
| AAPL240920C00160000 | 2024-05-20 11:45AM EDT | 2024-09-20 | 34.88 | 34.50 | 35.00 | +1.45 | +4.34% | 6 | 2,851 | 35.79% |
| AAPL241018C00160000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 35.92 | 35.50 | 36.00 | +1.12 | +3.22% | 4 | 182 | 35.42% |
| AAPL241115C00160000 | 2024-05-20 2:47PM EDT | 2024-11-15 | 37.00 | 36.65 | 36.85 | +1.20 | +3.35% | 39 | 542 | 34.85% |
| AAPL241220C00160000 | 2024-05-20 2:55PM EDT | 2024-12-20 | 38.20 | 37.80 | 38.00 | +1.15 | +3.10% | 10 | 1,135 | 34.64% |
| AAPL250117C00160000 | 2024-05-20 12:49PM EDT | 2025-01-17 | 39.30 | 38.75 | 39.05 | +1.40 | +3.69% | 58 | 11,997 | 34.88% |
| AAPL250321C00160000 | 2024-05-20 11:53AM EDT | 2025-03-21 | 41.25 | 40.80 | 41.00 | +0.61 | +1.50% | 1 | 700 | 34.74% |
| AAPL250620C00160000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 42.75 | 43.75 | 43.95 | 0.00 | - | 11 | 3,451 | 35.21% |
| AAPL250919C00160000 | 2024-05-20 11:19AM EDT | 2025-09-19 | 46.70 | 46.25 | 46.60 | +0.93 | +2.03% | 2 | 305 | 35.47% |
| AAPL251219C00160000 | 2024-05-20 1:24PM EDT | 2025-12-19 | 49.59 | 48.15 | 49.35 | +1.37 | +2.84% | 2 | 1,521 | 36.04% |
| AAPL260116C00160000 | 2024-05-17 1:52PM EDT | 2026-01-16 | 50.00 | 49.45 | 50.40 | +1.39 | +2.86% | 1 | 547 | 36.49% |
| AAPL260618C00160000 | 2024-05-20 1:45PM EDT | 2026-06-18 | 53.90 | 52.95 | 53.95 | +0.84 | +1.58% | 2 | 434 | 36.48% |
| AAPL261218C00160000 | 2024-05-20 12:22PM EDT | 2026-12-18 | 57.40 | 56.25 | 59.10 | +1.17 | +2.08% | 9 | 350 | 37.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00160000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 229 | 2,109 | 57.81% |
| AAPL240531P00160000 | 2024-05-20 12:56PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 2,410 | 41.80% |
| AAPL240607P00160000 | 2024-05-20 3:36PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 98 | 439 | 33.79% |
| AAPL240614P00160000 | 2024-05-20 3:42PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 54 | 786 | 32.52% |
| AAPL240621P00160000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,427 | 47,082 | 29.88% |
| AAPL240628P00160000 | 2024-05-20 12:57PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 542 | 4,092 | 27.39% |
| AAPL240719P00160000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 205 | 7,779 | 24.20% |
| AAPL240816P00160000 | 2024-05-20 1:12PM EDT | 2024-08-16 | 0.55 | 0.54 | 0.57 | -0.07 | -11.29% | 386 | 4,594 | 23.76% |
| AAPL240920P00160000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 0.85 | 0.85 | 0.88 | -0.08 | -8.60% | 134 | 15,905 | 22.27% |
| AAPL241018P00160000 | 2024-05-20 2:50PM EDT | 2024-10-18 | 1.17 | 1.19 | 1.22 | -0.13 | -10.00% | 16 | 2,715 | 21.90% |
| AAPL241115P00160000 | 2024-05-20 12:51PM EDT | 2024-11-15 | 1.76 | 1.80 | 1.84 | -0.20 | -10.20% | 4 | 2,634 | 22.68% |
| AAPL241220P00160000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 2.21 | 2.19 | 2.27 | -0.09 | -3.91% | 143 | 10,901 | 22.19% |
| AAPL250117P00160000 | 2024-05-20 3:38PM EDT | 2025-01-17 | 2.55 | 2.53 | 2.64 | -0.12 | -4.49% | 148 | 25,443 | 21.97% |
| AAPL250321P00160000 | 2024-05-20 2:19PM EDT | 2025-03-21 | 3.45 | 3.40 | 3.50 | -0.16 | -4.43% | 63 | 2,715 | 21.68% |
| AAPL250620P00160000 | 2024-05-20 3:15PM EDT | 2025-06-20 | 4.81 | 4.75 | 4.90 | -0.19 | -3.80% | 139 | 6,154 | 21.78% |
| AAPL250919P00160000 | 2024-05-20 3:56PM EDT | 2025-09-19 | 6.02 | 5.90 | 6.10 | -0.13 | -2.11% | 8 | 743 | 21.62% |
| AAPL251219P00160000 | 2024-05-20 1:03PM EDT | 2025-12-19 | 6.90 | 6.90 | 7.25 | -0.30 | -4.17% | 30 | 7,345 | 21.52% |
| AAPL260116P00160000 | 2024-05-20 3:10PM EDT | 2026-01-16 | 7.30 | 7.20 | 7.45 | -0.25 | -3.31% | 66 | 2,886 | 21.29% |
| AAPL260618P00160000 | 2024-05-17 12:29PM EDT | 2026-06-18 | 8.75 | 8.75 | 9.05 | -0.30 | -3.31% | 2 | 7,931 | 20.97% |
| AAPL261218P00160000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 10.55 | 10.25 | 11.10 | -0.30 | -2.76% | 3 | 463 | 20.99% |
© 2024 Yahoo. Todos los derechos reservados.