U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,935.00 -9.00 (-0.02%) F Nasdaq
18,749.00 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,110.30 +0.40 (+0.02%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.30 -21.20 (-0.87%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00180000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 11.17 | 11.15 | 11.40 | +1.01 | +9.94% | 1,858 | 4,460 | 42.92% |
| AAPL240531C00180000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 11.45 | 11.30 | 11.60 | +1.10 | +10.63% | 402 | 35,626 | 29.25% |
| AAPL240607C00180000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 11.65 | 11.65 | 11.95 | +0.76 | +6.98% | 83 | 2,837 | 26.71% |
| AAPL240614C00180000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 12.23 | 12.30 | 12.50 | +0.85 | +7.47% | 737 | 943 | 26.99% |
| AAPL240621C00180000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 12.70 | 12.70 | 12.80 | +1.02 | +8.73% | 1,437 | 49,085 | 25.76% |
| AAPL240628C00180000 | 2024-05-20 2:37PM EDT | 2024-06-28 | 13.23 | 12.95 | 13.15 | +1.13 | +9.34% | 40 | 250 | 25.25% |
| AAPL240719C00180000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 13.95 | 14.00 | 14.20 | +0.80 | +6.08% | 322 | 10,405 | 24.70% |
| AAPL240816C00180000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 15.80 | 15.80 | 16.00 | +0.64 | +4.22% | 189 | 5,693 | 26.09% |
| AAPL240920C00180000 | 2024-05-20 3:00PM EDT | 2024-09-20 | 17.65 | 17.45 | 17.65 | +0.77 | +4.56% | 218 | 18,525 | 26.28% |
| AAPL241018C00180000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 19.15 | 18.85 | 19.10 | +0.90 | +4.93% | 60 | 3,924 | 26.98% |
| AAPL241115C00180000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 20.88 | 20.55 | 20.70 | +0.83 | +4.14% | 32 | 1,407 | 28.05% |
| AAPL241220C00180000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 22.30 | 22.10 | 22.40 | +0.80 | +3.72% | 76 | 9,596 | 28.80% |
| AAPL250117C00180000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 23.25 | 23.25 | 23.40 | +0.65 | +2.88% | 205 | 22,573 | 28.81% |
| AAPL250321C00180000 | 2024-05-20 3:58PM EDT | 2025-03-21 | 25.91 | 25.85 | 26.30 | +0.96 | +3.85% | 47 | 3,138 | 30.10% |
| AAPL250620C00180000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 29.75 | 29.40 | 29.95 | +1.12 | +3.91% | 55 | 5,838 | 31.30% |
| AAPL250919C00180000 | 2024-05-20 11:46AM EDT | 2025-09-19 | 32.87 | 32.50 | 33.20 | +1.22 | +3.85% | 3 | 421 | 32.14% |
| AAPL251219C00180000 | 2024-05-20 3:56PM EDT | 2025-12-19 | 35.69 | 35.35 | 35.75 | +0.69 | +1.97% | 20 | 8,649 | 32.33% |
| AAPL260116C00180000 | 2024-05-20 3:37PM EDT | 2026-01-16 | 36.60 | 36.15 | 36.80 | +0.95 | +2.66% | 101 | 5,480 | 32.71% |
| AAPL260618C00180000 | 2024-05-20 3:20PM EDT | 2026-06-18 | 40.70 | 39.75 | 40.85 | +0.70 | +1.75% | 5 | 1,173 | 33.15% |
| AAPL261218C00180000 | 2024-05-20 3:41PM EDT | 2026-12-18 | 45.26 | 44.30 | 46.45 | +1.16 | +2.63% | 21 | 748 | 34.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00180000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 3,355 | 8,796 | 29.59% |
| AAPL240531P00180000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 1,392 | 6,428 | 20.51% |
| AAPL240607P00180000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 2,080 | 11,451 | 18.31% |
| AAPL240614P00180000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 0.63 | 0.60 | 0.63 | -0.14 | -18.18% | 753 | 1,913 | 20.12% |
| AAPL240621P00180000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.74 | 0.71 | 0.74 | -0.16 | -17.78% | 8,259 | 67,111 | 18.70% |
| AAPL240628P00180000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 0.89 | 0.85 | 0.89 | -0.18 | -16.82% | 586 | 840 | 18.01% |
| AAPL240719P00180000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.35 | 1.34 | 1.36 | -0.22 | -14.01% | 1,042 | 25,892 | 16.95% |
| AAPL240816P00180000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 2.61 | 2.58 | 2.63 | -0.27 | -9.38% | 2,732 | 15,513 | 18.63% |
| AAPL240920P00180000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.45 | -0.25 | -6.85% | 203 | 26,300 | 18.06% |
| AAPL241018P00180000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.15 | -0.45 | -9.89% | 106 | 2,178 | 18.01% |
| AAPL241115P00180000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 5.32 | 5.25 | 5.30 | -0.18 | -3.27% | 130 | 1,502 | 19.03% |
| AAPL241220P00180000 | 2024-05-20 2:31PM EDT | 2024-12-20 | 5.85 | 5.95 | 6.05 | -0.37 | -5.95% | 273 | 14,962 | 18.86% |
| AAPL250117P00180000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 6.49 | 6.40 | 6.55 | -0.21 | -3.13% | 757 | 51,084 | 18.64% |
| AAPL250321P00180000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 7.75 | 7.70 | 7.95 | -0.42 | -5.14% | 19 | 6,733 | 18.83% |
| AAPL250620P00180000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 9.70 | 9.50 | 9.75 | -0.30 | -3.00% | 132 | 9,394 | 19.00% |
| AAPL250919P00180000 | 2024-05-20 2:14PM EDT | 2025-09-19 | 10.98 | 11.05 | 11.30 | -0.52 | -4.52% | 70 | 310 | 19.04% |
| AAPL251219P00180000 | 2024-05-20 11:43AM EDT | 2025-12-19 | 12.40 | 12.40 | 12.80 | -0.40 | -3.13% | 17 | 5,814 | 19.15% |
| AAPL260116P00180000 | 2024-05-20 1:40PM EDT | 2026-01-16 | 12.65 | 12.65 | 13.00 | -0.40 | -3.07% | 37 | 3,421 | 18.92% |
| AAPL260618P00180000 | 2024-05-16 12:29PM EDT | 2026-06-18 | 15.04 | 14.40 | 14.90 | 0.00 | - | 5 | 834 | 18.76% |
| AAPL261218P00180000 | 2024-05-20 3:09PM EDT | 2026-12-18 | 16.48 | 16.20 | 17.20 | -0.51 | -3.00% | 11 | 59 | 18.84% |
© 2024 Yahoo. Todos los derechos reservados.