U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,937.00 -7.00 (-0.02%) F Nasdaq
18,750.50 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,111.80 +1.90 (+0.09%) Petróleo
79.71 -0.09 (-0.11%) Oro
2,431.70 -6.80 (-0.28%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00205000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,198 | 2,845 | 28.91% |
| AAPL240531C00205000 | 2024-05-20 3:47PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,560 | 4,737 | 20.31% |
| AAPL240607C00205000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 541 | 12,023 | 18.16% |
| AAPL240614C00205000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 0.40 | 0.40 | 0.42 | +0.01 | +2.56% | 1,208 | 5,864 | 19.92% |
| AAPL240621C00205000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.51 | 0.51 | 0.54 | +0.03 | +6.25% | 2,653 | 29,733 | 18.82% |
| AAPL240628C00205000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 0.65 | 0.66 | 0.69 | +0.06 | +10.17% | 637 | 858 | 18.27% |
| AAPL240719C00205000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 1.23 | 1.22 | 1.27 | +0.10 | +8.85% | 4,498 | 21,342 | 17.94% |
| AAPL240816C00205000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 2.71 | 2.72 | 2.77 | +0.21 | +8.40% | 1,014 | 20,362 | 20.26% |
| AAPL240920C00205000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 3.98 | 3.95 | 4.05 | +0.23 | +6.13% | 265 | 15,689 | 20.58% |
| AAPL241018C00205000 | 2024-05-20 3:40PM EDT | 2024-10-18 | 5.25 | 5.10 | 5.20 | +0.35 | +7.14% | 515 | 4,424 | 21.22% |
| AAPL241115C00205000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 6.90 | 6.85 | 6.95 | +0.30 | +4.55% | 17 | 2,830 | 23.04% |
| AAPL241220C00205000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 8.32 | 8.20 | 8.30 | +0.52 | +6.67% | 80 | 5,076 | 23.51% |
| AAPL250117C00205000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 9.28 | 9.25 | 9.40 | +0.41 | +4.62% | 182 | 17,639 | 23.95% |
| AAPL250321C00205000 | 2024-05-20 3:56PM EDT | 2025-03-21 | 12.00 | 11.90 | 12.10 | +0.60 | +5.26% | 21 | 7,877 | 25.31% |
| AAPL250620C00205000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 15.75 | 15.70 | 16.05 | +0.20 | +1.29% | 46 | 6,439 | 27.24% |
| AAPL250919C00205000 | 2024-05-20 10:45AM EDT | 2025-09-19 | 19.19 | 18.90 | 19.05 | +0.64 | +3.45% | 6 | 625 | 27.98% |
| AAPL251219C00205000 | 2024-05-20 12:06PM EDT | 2025-12-19 | 22.21 | 21.90 | 22.30 | +0.41 | +1.88% | 62 | 1,138 | 29.07% |
| AAPL260116C00205000 | 2024-05-20 3:17PM EDT | 2026-01-16 | 23.06 | 22.75 | 23.20 | +0.38 | +1.68% | 23 | 2,437 | 29.31% |
| AAPL260618C00205000 | 2024-05-20 1:53PM EDT | 2026-06-18 | 27.72 | 27.10 | 27.55 | +0.92 | +3.43% | 14 | 6,307 | 30.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00205000 | 2024-05-20 2:54PM EDT | 2024-05-24 | 13.75 | 13.60 | 14.30 | -1.14 | -7.66% | 1,310 | 77 | 47.27% |
| AAPL240531P00205000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 13.75 | 13.65 | 14.25 | -1.35 | -8.94% | 186 | 84 | 27.49% |
| AAPL240607P00205000 | 2024-05-15 11:16AM EDT | 2024-06-07 | 15.10 | 13.55 | 14.25 | 0.00 | - | - | 1 | 21.49% |
| AAPL240614P00205000 | 2024-05-20 10:29AM EDT | 2024-06-14 | 13.50 | 13.80 | 14.35 | -1.41 | -9.46% | 1 | 18 | 19.58% |
| AAPL240621P00205000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 13.86 | 13.75 | 14.20 | -1.18 | -7.85% | 4 | 320 | 15.45% |
| AAPL240628P00205000 | 2024-05-20 12:58PM EDT | 2024-06-28 | 13.40 | 13.55 | 14.45 | -1.34 | -9.09% | 2 | 4 | 16.63% |
| AAPL240719P00205000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 14.25 | 13.80 | 14.45 | -1.07 | -6.98% | 9 | 157 | 13.42% |
| AAPL240816P00205000 | 2024-05-20 2:34PM EDT | 2024-08-16 | 14.40 | 14.60 | 14.90 | -1.10 | -7.10% | 2 | 24 | 13.40% |
| AAPL240920P00205000 | 2024-05-20 1:26PM EDT | 2024-09-20 | 14.75 | 15.05 | 15.35 | -1.25 | -7.81% | 128 | 3,210 | 12.96% |
| AAPL241018P00205000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 15.46 | 15.45 | 15.80 | -2.89 | -15.75% | 4 | 140 | 13.02% |
| AAPL241115P00205000 | 2024-05-15 11:28AM EDT | 2024-11-15 | 17.65 | 16.25 | 16.75 | 0.00 | - | 143 | 129 | 14.27% |
| AAPL241220P00205000 | 2024-05-20 2:22PM EDT | 2024-12-20 | 17.07 | 16.70 | 17.35 | -3.03 | -15.07% | 6 | 618 | 14.30% |
| AAPL250117P00205000 | 2024-05-20 3:40PM EDT | 2025-01-17 | 17.40 | 17.20 | 18.00 | -1.00 | -5.43% | 164 | 3,381 | 14.68% |
| AAPL250321P00205000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 18.50 | 18.65 | 19.05 | -1.20 | -6.09% | 1 | 19 | 14.78% |
| AAPL250620P00205000 | 2024-05-17 9:36AM EDT | 2025-06-20 | 21.20 | 20.30 | 20.65 | 0.00 | - | 20 | 2,748 | 15.17% |
| AAPL250919P00205000 | 2024-05-17 10:18AM EDT | 2025-09-19 | 22.50 | 21.45 | 22.35 | 0.00 | - | 1 | 326 | 15.72% |
| AAPL251219P00205000 | 2024-05-20 1:10PM EDT | 2025-12-19 | 22.91 | 23.05 | 23.65 | -1.19 | -4.94% | 15 | 1,786 | 15.84% |
| AAPL260116P00205000 | 2024-05-20 11:38AM EDT | 2026-01-16 | 23.50 | 23.25 | 23.85 | -0.65 | -2.69% | 12 | 643 | 15.68% |
| AAPL260618P00205000 | 2024-05-20 1:09PM EDT | 2026-06-18 | 25.25 | 25.10 | 25.65 | -4.75 | -15.83% | 110 | 156 | 15.70% |
© 2024 Yahoo. Todos los derechos reservados.