Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:57AM EDT. Mercado abierto.
Golpe:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00175000 | 2024-05-20 10:26AM EDT | 2024-05-24 | 16.80 | 16.80 | 17.00 | +1.74 | +11.55% | 24 | 4,272 | 56.10% |
| AAPL240531C00175000 | 2024-05-20 10:15AM EDT | 2024-05-31 | 16.80 | 17.05 | 17.40 | +1.15 | +7.35% | 3 | 2,440 | 44.29% |
| AAPL240607C00175000 | 2024-05-20 10:38AM EDT | 2024-06-07 | 17.50 | 17.20 | 17.70 | +2.07 | +13.42% | 12 | 948 | 38.38% |
| AAPL240614C00175000 | 2024-05-20 10:38AM EDT | 2024-06-14 | 17.75 | 17.70 | 17.85 | +1.90 | +11.99% | 25 | 264 | 34.08% |
| AAPL240621C00175000 | 2024-05-20 10:40AM EDT | 2024-06-21 | 18.01 | 17.95 | 18.10 | +1.76 | +10.83% | 58 | 32,057 | 32.06% |
| AAPL240628C00175000 | 2024-05-20 10:24AM EDT | 2024-06-28 | 18.23 | 18.20 | 18.50 | +1.38 | +8.19% | 1 | 52 | 31.59% |
| AAPL240719C00175000 | 2024-05-20 10:37AM EDT | 2024-07-19 | 19.30 | 19.00 | 19.25 | +1.80 | +10.29% | 67 | 16,199 | 29.05% |
| AAPL240816C00175000 | 2024-05-20 10:33AM EDT | 2024-08-16 | 20.70 | 20.55 | 20.70 | +1.45 | +7.53% | 17 | 6,201 | 29.15% |
| AAPL240920C00175000 | 2024-05-20 10:38AM EDT | 2024-09-20 | 22.25 | 22.10 | 22.25 | +1.40 | +6.71% | 11 | 14,352 | 29.00% |
| AAPL241018C00175000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 22.90 | 23.35 | 23.55 | +1.05 | +4.81% | 8 | 2,574 | 29.33% |
| AAPL241115C00175000 | 2024-05-20 10:40AM EDT | 2024-11-15 | 25.04 | 24.85 | 25.00 | +1.49 | +6.33% | 3 | 920 | 30.10% |
| AAPL241220C00175000 | 2024-05-20 9:34AM EDT | 2024-12-20 | 26.00 | 26.15 | 26.50 | +1.00 | +4.00% | 7 | 5,569 | 30.46% |
| AAPL250117C00175000 | 2024-05-20 10:27AM EDT | 2025-01-17 | 27.45 | 27.50 | 27.65 | +1.64 | +6.35% | 5 | 10,243 | 30.73% |
| AAPL250321C00175000 | 2024-05-20 9:55AM EDT | 2025-03-21 | 29.18 | 29.85 | 30.15 | +0.58 | +2.03% | 2 | 1,369 | 31.37% |
| AAPL250620C00175000 | 2024-05-17 10:06AM EDT | 2025-06-20 | 32.40 | 32.85 | 33.95 | 0.00 | - | 100 | 2,907 | 32.81% |
| AAPL250919C00175000 | 2024-05-20 9:35AM EDT | 2025-09-19 | 34.85 | 36.30 | 36.95 | -0.41 | -1.16% | 2 | 320 | 33.31% |
| AAPL251219C00175000 | 2024-05-17 2:27PM EDT | 2025-12-19 | 37.75 | 39.10 | 39.95 | 0.00 | - | 5 | 2,054 | 33.99% |
| AAPL260116C00175000 | 2024-05-20 10:33AM EDT | 2026-01-16 | 40.15 | 39.90 | 40.50 | +1.55 | +4.02% | 6 | 3,101 | 33.81% |
| AAPL260618C00175000 | 2024-05-17 2:56PM EDT | 2026-06-18 | 42.80 | 43.75 | 44.50 | 0.00 | - | 9 | 640 | 34.19% |
| AAPL261218C00175000 | 2024-05-17 9:44AM EDT | 2026-12-18 | 47.27 | 47.75 | 48.70 | 0.00 | - | 3 | 433 | 34.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00175000 | 2024-05-20 10:40AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 247 | 7,040 | 35.35% |
| AAPL240531P00175000 | 2024-05-20 10:36AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 400 | 15,347 | 25.29% |
| AAPL240607P00175000 | 2024-05-20 10:24AM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 147 | 3,860 | 21.83% |
| AAPL240614P00175000 | 2024-05-20 10:38AM EDT | 2024-06-14 | 0.31 | 0.30 | 0.31 | -0.08 | -20.51% | 53 | 1,699 | 22.24% |
| AAPL240621P00175000 | 2024-05-20 10:40AM EDT | 2024-06-21 | 0.36 | 0.36 | 0.37 | -0.10 | -21.28% | 418 | 53,250 | 20.56% |
| AAPL240628P00175000 | 2024-05-20 10:21AM EDT | 2024-06-28 | 0.46 | 0.43 | 0.46 | -0.12 | -20.69% | 35 | 931 | 19.68% |
| AAPL240719P00175000 | 2024-05-20 10:35AM EDT | 2024-07-19 | 0.75 | 0.74 | 0.76 | -0.18 | -19.35% | 106 | 22,771 | 18.24% |
| AAPL240816P00175000 | 2024-05-20 10:41AM EDT | 2024-08-16 | 1.64 | 1.63 | 1.65 | -0.28 | -14.58% | 261 | 4,668 | 19.42% |
| AAPL240920P00175000 | 2024-05-20 10:31AM EDT | 2024-09-20 | 2.32 | 2.28 | 2.34 | -0.27 | -10.42% | 30 | 31,646 | 18.84% |
| AAPL241018P00175000 | 2024-05-20 10:33AM EDT | 2024-10-18 | 2.89 | 2.86 | 2.93 | -0.31 | -9.69% | 24 | 4,301 | 18.71% |
| AAPL241115P00175000 | 2024-05-20 10:37AM EDT | 2024-11-15 | 3.90 | 3.85 | 3.95 | -0.35 | -8.24% | 18 | 2,309 | 19.73% |
| AAPL241220P00175000 | 2024-05-20 9:58AM EDT | 2024-12-20 | 4.70 | 4.45 | 4.55 | -0.35 | -6.93% | 4 | 4,885 | 19.36% |
| AAPL250117P00175000 | 2024-05-20 10:23AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.05 | -0.30 | -5.66% | 278 | 18,240 | 19.21% |
| AAPL250321P00175000 | 2024-05-20 10:33AM EDT | 2025-03-21 | 6.23 | 6.20 | 6.35 | -0.57 | -8.38% | 4 | 2,168 | 19.38% |
| AAPL250620P00175000 | 2024-05-20 10:20AM EDT | 2025-06-20 | 8.10 | 7.90 | 8.15 | -0.30 | -3.57% | 7 | 4,332 | 19.67% |
| AAPL250919P00175000 | 2024-05-20 10:20AM EDT | 2025-09-19 | 9.47 | 9.35 | 9.55 | -0.36 | -3.66% | 202 | 866 | 19.56% |
| AAPL251219P00175000 | 2024-05-20 9:47AM EDT | 2025-12-19 | 10.90 | 10.60 | 11.10 | -0.30 | -2.68% | 12 | 7,916 | 19.79% |
| AAPL260116P00175000 | 2024-05-17 11:50AM EDT | 2026-01-16 | 11.15 | 10.90 | 11.20 | -0.40 | -3.46% | 1 | 2,339 | 19.44% |
| AAPL260618P00175000 | 2024-05-15 11:25AM EDT | 2026-06-18 | 13.50 | 12.40 | 13.00 | 0.00 | - | 77 | 1,408 | 19.20% |
| AAPL261218P00175000 | 2024-05-20 10:33AM EDT | 2026-12-18 | 14.64 | 14.35 | 15.75 | -0.53 | -3.49% | 12 | 429 | 19.72% |
© 2024 Yahoo. Todos los derechos reservados.