U.S. markets closed
F S&P 500
5,243.00 -2.50 (-0.05%) F Dow Jones
39,556.00 -3.00 (-0.01%) F Nasdaq
18,274.25 -21.25 (-0.12%) E-mini Russell 2000 Index Futur
2,070.80 -1.70 (-0.08%) Petróleo
79.12 0.00 (0.00%) Oro
2,347.90 +4.90 (+0.21%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-13 3:55PM EDT | 2024-05-17 | 16.55 | 16.40 | 16.95 | +3.30 | +24.91% | 704 | 17,685 | 61.23% |
| AAPL240524C00170000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 16.77 | 16.40 | 17.05 | +3.22 | +23.76% | 158 | 1,836 | 44.04% |
| AAPL240531C00170000 | 2024-05-13 3:59PM EDT | 2024-05-31 | 16.65 | 16.70 | 17.30 | +3.00 | +21.98% | 119 | 1,878 | 37.50% |
| AAPL240607C00170000 | 2024-05-13 3:26PM EDT | 2024-06-07 | 17.85 | 17.00 | 17.50 | +3.66 | +25.79% | 70 | 531 | 33.72% |
| AAPL240614C00170000 | 2024-05-13 1:25PM EDT | 2024-06-14 | 18.25 | 17.50 | 17.90 | +3.77 | +26.04% | 14 | 331 | 32.90% |
| AAPL240621C00170000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 18.00 | 17.90 | 18.15 | +3.00 | +20.00% | 2,381 | 33,012 | 31.43% |
| AAPL240628C00170000 | 2024-05-13 3:43PM EDT | 2024-06-28 | 18.97 | 18.05 | 18.95 | +3.72 | +24.39% | 3 | 31 | 33.42% |
| AAPL240719C00170000 | 2024-05-13 3:43PM EDT | 2024-07-19 | 19.80 | 19.00 | 19.35 | +3.50 | +21.47% | 110 | 6,511 | 29.43% |
| AAPL240816C00170000 | 2024-05-13 3:43PM EDT | 2024-08-16 | 21.22 | 20.55 | 20.75 | +3.39 | +19.01% | 173 | 3,061 | 29.54% |
| AAPL240920C00170000 | 2024-05-13 3:53PM EDT | 2024-09-20 | 22.60 | 22.00 | 22.30 | +3.00 | +15.31% | 486 | 6,547 | 29.55% |
| AAPL241018C00170000 | 2024-05-13 3:18PM EDT | 2024-10-18 | 24.00 | 23.25 | 23.60 | +3.59 | +17.59% | 16 | 2,157 | 29.95% |
| AAPL241115C00170000 | 2024-05-13 2:01PM EDT | 2024-11-15 | 25.13 | 24.65 | 25.00 | +3.05 | +13.81% | 15 | 671 | 30.66% |
| AAPL241220C00170000 | 2024-05-13 3:36PM EDT | 2024-12-20 | 26.69 | 26.05 | 26.45 | +3.34 | +14.30% | 17 | 5,347 | 30.99% |
| AAPL250117C00170000 | 2024-05-13 3:53PM EDT | 2025-01-17 | 27.65 | 27.15 | 27.60 | +2.91 | +11.76% | 780 | 14,282 | 31.31% |
| AAPL250321C00170000 | 2024-05-13 1:17PM EDT | 2025-03-21 | 29.93 | 29.25 | 30.20 | +3.23 | +12.10% | 7 | 1,895 | 32.19% |
| AAPL250620C00170000 | 2024-05-13 3:58PM EDT | 2025-06-20 | 33.15 | 32.70 | 33.65 | +3.25 | +10.87% | 50 | 2,390 | 33.20% |
| AAPL250919C00170000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 36.29 | 35.65 | 36.35 | +3.06 | +9.21% | 12 | 274 | 33.41% |
| AAPL251219C00170000 | 2024-05-13 1:03PM EDT | 2025-12-19 | 38.96 | 38.20 | 39.30 | +2.96 | +8.22% | 2 | 6,145 | 34.14% |
| AAPL260116C00170000 | 2024-05-13 3:18PM EDT | 2026-01-16 | 40.00 | 38.95 | 39.95 | +3.33 | +9.08% | 53 | 2,039 | 34.09% |
| AAPL260618C00170000 | 2024-05-13 3:55PM EDT | 2026-06-18 | 43.60 | 43.10 | 44.35 | +2.80 | +6.86% | 56 | 2,720 | 34.98% |
| AAPL261218C00170000 | 2024-05-13 1:10PM EDT | 2026-12-18 | 48.00 | 46.75 | 48.10 | +3.25 | +7.26% | 43 | 828 | 34.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 2,721 | 27,117 | 43.75% |
| AAPL240524P00170000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 352 | 2,675 | 28.42% |
| AAPL240531P00170000 | 2024-05-13 3:59PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 581 | 4,701 | 24.37% |
| AAPL240607P00170000 | 2024-05-13 3:58PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 656 | 8,736 | 21.92% |
| AAPL240614P00170000 | 2024-05-13 3:56PM EDT | 2024-06-14 | 0.53 | 0.50 | 0.53 | -0.23 | -30.26% | 398 | 1,636 | 23.32% |
| AAPL240621P00170000 | 2024-05-13 3:57PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.65 | -0.25 | -27.78% | 4,405 | 57,380 | 22.30% |
| AAPL240628P00170000 | 2024-05-13 3:46PM EDT | 2024-06-28 | 0.72 | 0.67 | 0.80 | -0.45 | -38.46% | 131 | 166 | 21.79% |
| AAPL240719P00170000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 1.10 | 1.06 | 1.10 | -0.33 | -23.08% | 937 | 16,455 | 19.91% |
| AAPL240816P00170000 | 2024-05-13 3:59PM EDT | 2024-08-16 | 1.98 | 1.96 | 2.03 | -0.56 | -22.05% | 598 | 7,135 | 20.80% |
| AAPL240920P00170000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 2.55 | 2.61 | 2.71 | -0.65 | -20.31% | 181 | 19,729 | 20.01% |
| AAPL241018P00170000 | 2024-05-13 3:14PM EDT | 2024-10-18 | 3.10 | 3.15 | 3.30 | -0.72 | -18.85% | 529 | 9,222 | 19.81% |
| AAPL241115P00170000 | 2024-05-13 3:54PM EDT | 2024-11-15 | 4.13 | 4.10 | 4.25 | -0.76 | -15.54% | 224 | 3,457 | 20.60% |
| AAPL241220P00170000 | 2024-05-13 1:57PM EDT | 2024-12-20 | 4.70 | 4.70 | 4.85 | -0.74 | -13.60% | 41 | 6,797 | 20.20% |
| AAPL250117P00170000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.30 | -0.70 | -11.76% | 803 | 50,162 | 19.94% |
| AAPL250321P00170000 | 2024-05-13 3:18PM EDT | 2025-03-21 | 6.28 | 6.35 | 6.55 | -0.92 | -12.78% | 596 | 9,773 | 20.01% |
| AAPL250620P00170000 | 2024-05-13 3:18PM EDT | 2025-06-20 | 7.95 | 8.05 | 8.30 | -0.85 | -9.66% | 88 | 7,298 | 20.23% |
| AAPL250919P00170000 | 2024-05-13 3:37PM EDT | 2025-09-19 | 9.38 | 9.45 | 9.70 | -1.07 | -10.24% | 160 | 498 | 20.13% |
| AAPL251219P00170000 | 2024-05-13 2:55PM EDT | 2025-12-19 | 10.72 | 10.55 | 11.15 | -0.76 | -6.62% | 229 | 1,932 | 20.24% |
| AAPL260116P00170000 | 2024-05-13 3:30PM EDT | 2026-01-16 | 10.95 | 10.95 | 11.25 | -0.70 | -6.01% | 1,341 | 4,691 | 19.89% |
| AAPL260618P00170000 | 2024-05-13 3:18PM EDT | 2026-06-18 | 12.60 | 12.65 | 13.30 | -1.09 | -7.96% | 1 | 820 | 19.93% |
| AAPL261218P00170000 | 2024-05-13 11:22AM EDT | 2026-12-18 | 14.53 | 14.10 | 15.70 | -0.97 | -6.26% | 10 | 483 | 20.13% |
© 2024 Yahoo. Todos los derechos reservados.