U.S. markets open in 3 hours 20 minutes
F S&P 500
5,330.75 -1.00 (-0.02%) F Dow Jones
39,930.00 -14.00 (-0.04%) F Nasdaq
18,739.50 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,106.00 -3.90 (-0.18%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,420.60 -17.90 (-0.73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 39,368 | 0 | 0.00% |
| AAPL240531C00190000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7,289 | 0 | 0.00% |
| AAPL240607C00190000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,610 | 0 | 0.00% |
| AAPL240614C00190000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3,460 | 0 | 0.00% |
| AAPL240621C00190000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6,683 | 0 | 0.00% |
| AAPL240628C00190000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 5.54 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| AAPL240719C00190000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6,014 | 0 | 0.00% |
| AAPL240816C00190000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 0.00% |
| AAPL240920C00190000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 10.69 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| AAPL241018C00190000 | 2024-05-20 2:41PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL241115C00190000 | 2024-05-20 2:12PM EDT | 2024-11-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL241220C00190000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 15.58 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| AAPL250117C00190000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| AAPL250321C00190000 | 2024-05-20 3:58PM EDT | 2025-03-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL250620C00190000 | 2024-05-20 2:07PM EDT | 2025-06-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AAPL250919C00190000 | 2024-05-20 3:58PM EDT | 2025-09-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00190000 | 2024-05-20 3:51PM EDT | 2025-12-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL260116C00190000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AAPL260618C00190000 | 2024-05-20 3:15PM EDT | 2026-06-18 | 35.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL261218C00190000 | 2024-05-20 3:47PM EDT | 2026-12-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 66,402 | 0 | 1.56% |
| AAPL240531P00190000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 19,046 | 0 | 0.78% |
| AAPL240607P00190000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,877 | 0 | 0.78% |
| AAPL240614P00190000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 0.78% |
| AAPL240621P00190000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4,646 | 0 | 0.39% |
| AAPL240628P00190000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 3.33 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.39% |
| AAPL240719P00190000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1,532 | 0 | 0.39% |
| AAPL240816P00190000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 0.39% |
| AAPL240920P00190000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 0.20% |
| AAPL241018P00190000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.20% |
| AAPL241115P00190000 | 2024-05-20 3:50PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.20% |
| AAPL241220P00190000 | 2024-05-20 3:03PM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| AAPL250117P00190000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 9.92 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.20% |
| AAPL250321P00190000 | 2024-05-20 2:09PM EDT | 2025-03-21 | 11.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AAPL250620P00190000 | 2024-05-20 2:50PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| AAPL250919P00190000 | 2024-05-20 3:20PM EDT | 2025-09-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| AAPL251219P00190000 | 2024-05-20 2:47PM EDT | 2025-12-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| AAPL260116P00190000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.10% |
| AAPL260618P00190000 | 2024-05-17 2:13PM EDT | 2026-06-18 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| AAPL261218P00190000 | 2024-05-20 11:08AM EDT | 2026-12-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. Todos los derechos reservados.